IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM190426C001290002019-04-08 1:52PM EDT129.0014.950.000.000.00-400.00%
IBM190426C001300002019-04-18 1:13PM EDT130.0010.120.000.000.00-100.00%
IBM190426C001330002019-03-27 3:55PM EDT133.008.200.000.000.00-1000.00%
IBM190426C001340002019-04-18 3:51PM EDT134.006.240.000.000.00-200.00%
IBM190426C001350002019-04-23 1:49PM EDT135.005.620.000.000.00-5100.00%
IBM190426C001360002019-04-24 3:58PM EDT136.004.110.000.000.00-1600.00%
IBM190426C001370002019-04-24 3:00PM EDT137.003.430.000.000.00-400.00%
IBM190426C001380002019-04-24 3:59PM EDT138.002.200.000.000.00-2200.00%
IBM190426C001390002019-04-24 2:40PM EDT139.001.500.000.000.00-4900.00%
IBM190426C001400002019-04-24 3:59PM EDT140.000.660.000.000.00-41100.20%
IBM190426C001410002019-04-24 3:59PM EDT141.000.250.000.000.00-83703.13%
IBM190426C001420002019-04-24 3:55PM EDT142.000.110.000.000.00-63506.25%
IBM190426C001430002019-04-24 3:02PM EDT143.000.050.000.000.00-8206.25%
IBM190426C001440002019-04-24 2:44PM EDT144.000.020.000.000.00-16012.50%
IBM190426C001450002019-04-24 3:54PM EDT145.000.010.000.000.00-59012.50%
IBM190426C001460002019-04-24 2:03PM EDT146.000.010.000.000.00-2012.50%
IBM190426C001470002019-04-24 9:30AM EDT147.000.010.000.000.00-4012.50%
IBM190426C001480002019-04-23 2:14PM EDT148.000.040.000.000.00-7025.00%
IBM190426C001490002019-04-24 9:30AM EDT149.000.010.000.000.00-1025.00%
IBM190426C001500002019-04-24 2:14PM EDT150.000.010.000.000.00-10025.00%
IBM190426C001525002019-04-23 3:07PM EDT152.500.010.000.000.00-25025.00%
IBM190426C001550002019-04-24 9:30AM EDT155.000.010.000.000.00-1025.00%
IBM190426C001575002019-04-24 9:30AM EDT157.500.370.000.000.00-1025.00%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM190426P001150002019-04-17 9:31AM EDT115.000.020.000.050.00-22109.38%
IBM190426P001200002019-04-18 11:55AM EDT120.000.010.000.000.00-2050.00%
IBM190426P001230002019-04-17 10:33AM EDT123.000.250.000.000.00-2050.00%
IBM190426P001240002019-04-17 11:56AM EDT124.000.010.000.000.00-7050.00%
IBM190426P001250002019-04-22 10:42AM EDT125.000.010.000.000.00-1025.00%
IBM190426P001260002019-04-18 3:54PM EDT126.000.070.000.000.00-1025.00%
IBM190426P001270002019-04-17 10:33AM EDT127.000.260.000.000.00-3025.00%
IBM190426P001280002019-04-23 12:39PM EDT128.000.010.000.000.00-1025.00%
IBM190426P001290002019-04-22 11:53AM EDT129.000.010.000.000.00-1025.00%
IBM190426P001300002019-04-18 3:54PM EDT130.000.290.000.000.00-3025.00%
IBM190426P001310002019-04-22 11:53AM EDT131.000.020.000.000.00-1025.00%
IBM190426P001320002019-04-23 3:03PM EDT132.000.010.000.000.00-35025.00%
IBM190426P001330002019-04-24 10:27AM EDT133.000.010.000.000.00-11012.50%
IBM190426P001340002019-04-24 9:39AM EDT134.000.020.000.000.00-6012.50%
IBM190426P001350002019-04-24 2:44PM EDT135.000.010.000.000.00-44012.50%
IBM190426P001360002019-04-24 2:03PM EDT136.000.020.000.000.00-23012.50%
IBM190426P001370002019-04-24 3:49PM EDT137.000.050.000.000.00-6606.25%
IBM190426P001380002019-04-24 3:51PM EDT138.000.100.000.000.00-6006.25%
IBM190426P001390002019-04-24 3:26PM EDT139.000.200.000.000.00-14703.13%
IBM190426P001400002019-04-24 3:58PM EDT140.000.590.000.000.00-55500.00%
IBM190426P001410002019-04-24 2:49PM EDT141.001.010.000.000.00-22600.00%
IBM190426P001420002019-04-24 3:55PM EDT142.001.900.000.000.00-4000.00%
IBM190426P001440002019-04-23 11:47AM EDT144.003.400.000.000.00-2600.00%
IBM190426P001450002019-04-24 3:35PM EDT145.004.450.000.000.00-15200.00%
IBM190426P001460002019-04-24 3:35PM EDT146.005.650.000.000.00-7500.00%
IBM190426P001490002019-04-17 9:52AM EDT149.0011.430.000.000.00-600.00%
IBM190426P001500002019-04-24 3:36PM EDT150.009.600.000.000.00-4000.00%