IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM190621C000700002019-06-07 11:02AM EDT70.0068.2363.6067.300.00--0241.80%
IBM190621C000750002019-06-07 11:02AM EDT75.0063.3958.6562.350.00-80224.61%
IBM190621C000850002019-06-10 12:09AM EDT85.0049.5248.7552.150.00-11177.54%
IBM190621C000900002019-06-06 11:11AM EDT90.0041.2043.2047.700.00-22158.40%
IBM190621C000950002019-05-21 10:45AM EDT95.0042.0038.0542.700.00-27133.40%
IBM190621C001000002019-06-10 3:50PM EDT100.0035.0033.2537.700.00-523124.41%
IBM190621C001050002019-06-14 10:12AM EDT105.0030.0029.9530.60-3.60-10.71%1190.82%
IBM190621C001100002019-06-11 9:50AM EDT110.0025.9023.3027.750.00-22093.46%
IBM190621C001150002019-06-14 3:35PM EDT115.0020.6918.2522.50+0.80+4.02%102969.14%
IBM190621C001200002019-06-14 10:23AM EDT120.0015.0415.0015.50-0.91-5.71%110959.47%
IBM190621C001240002019-06-07 11:54AM EDT124.0010.269.5013.200.00-12184.79%
IBM190621C001250002019-06-11 3:44PM EDT125.0011.008.6012.700.00-10362588.92%
IBM190621C001260002019-06-05 11:49AM EDT126.006.057.8511.050.00-139272.90%
IBM190621C001270002019-06-07 1:14PM EDT127.007.406.6010.800.00-157180.76%
IBM190621C001280002019-06-07 9:53AM EDT128.006.255.709.900.00-3319077.30%
IBM190621C001290002019-06-10 9:45AM EDT129.006.255.758.850.00-211571.41%
IBM190621C001300002019-06-14 3:40PM EDT130.005.735.355.55-0.50-8.03%12,28027.39%
IBM190621C001310002019-06-14 3:58PM EDT131.004.713.905.20-0.48-9.25%1138735.62%
IBM190621C001320002019-06-14 3:39PM EDT132.003.913.553.65-0.12-2.98%6261421.78%
IBM190621C001330002019-06-14 3:12PM EDT133.002.922.732.79-0.83-22.13%7659019.87%
IBM190621C001340002019-06-14 3:59PM EDT134.002.201.962.04-0.22-9.09%8969818.70%
IBM190621C001350002019-06-14 3:59PM EDT135.001.381.351.39-0.43-23.76%1,1384,30017.60%
IBM190621C001360002019-06-14 3:59PM EDT136.000.880.840.88-0.42-32.31%4001,17816.82%
IBM190621C001370002019-06-14 3:59PM EDT137.000.520.480.52-0.22-29.73%37967516.36%
IBM190621C001380002019-06-14 3:59PM EDT138.000.290.250.29-0.18-38.30%54570816.16%
IBM190621C001390002019-06-14 3:47PM EDT139.000.160.130.16-0.10-38.46%6037916.36%
IBM190621C001400002019-06-14 3:59PM EDT140.000.080.050.09-0.08-50.00%1567,67416.80%
IBM190621C001410002019-06-14 3:59PM EDT141.000.050.020.05-0.05-50.00%439817.19%
IBM190621C001420002019-06-14 9:37AM EDT142.000.030.000.04-0.02-40.00%336518.75%
IBM190621C001430002019-06-12 10:03AM EDT143.000.040.000.030.00-1012520.12%
IBM190621C001440002019-06-11 9:30AM EDT144.000.120.000.030.00-319722.07%
IBM190621C001450002019-06-14 3:34PM EDT145.000.020.010.03-0.01-33.33%126,58824.22%
IBM190621C001500002019-06-14 2:16PM EDT150.000.010.000.020.00-610,62232.03%
IBM190621C001550002019-06-14 10:24AM EDT155.000.010.000.030.00-22,06142.58%
IBM190621C001600002019-06-12 3:22PM EDT160.000.010.000.010.00-43,47845.31%
IBM190621C001650002019-06-11 3:39PM EDT165.000.010.000.060.00-41,31959.38%
IBM190621C001700002019-06-13 12:29PM EDT170.000.010.000.010.00-160356.25%
IBM190621C001750002019-06-07 11:02AM EDT175.000.020.000.020.00-12,10365.63%
IBM190621C001800002019-05-30 12:13PM EDT180.000.010.000.040.00-240277.34%
IBM190621C001850002019-05-15 2:54PM EDT185.000.020.000.010.00-641,32475.00%
IBM190621C001900002019-06-10 12:09AM EDT190.000.020.000.040.00-26590.63%
IBM190621C001950002019-06-10 12:09AM EDT195.000.040.000.040.00-135496.88%
IBM190621C002000002019-06-10 12:09AM EDT200.000.160.000.040.00-063102.34%
IBM190621C002100002019-06-10 12:09AM EDT210.000.050.000.040.00-0299114.06%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM190621P000750002019-05-24 2:06PM EDT75.000.010.000.040.00-20873154.69%
IBM190621P000800002019-06-07 11:02AM EDT80.000.040.000.030.00-20173135.94%
IBM190621P000850002019-06-14 9:32AM EDT85.000.010.000.010.00-11,075109.38%
IBM190621P000900002019-05-29 10:36AM EDT90.000.010.000.010.00-254,44996.88%
IBM190621P000950002019-06-06 2:55PM EDT95.000.010.000.010.00-583,02784.38%
IBM190621P001000002019-06-13 11:44AM EDT100.000.010.000.040.00-96,71783.59%
IBM190621P001050002019-06-13 3:49PM EDT105.000.010.000.030.00-33,08068.75%
IBM190621P001100002019-06-10 3:20PM EDT110.000.010.000.030.00-83,14657.81%
IBM190621P001150002019-06-13 2:20PM EDT115.000.020.010.030.00-3284,33350.39%
IBM190621P001200002019-06-14 2:17PM EDT120.000.030.010.030.00-75,26038.28%
IBM190621P001240002019-06-12 11:52AM EDT124.000.080.000.040.00-119630.27%
IBM190621P001250002019-06-14 2:58PM EDT125.000.030.000.05-0.02-40.00%466,17728.91%
IBM190621P001260002019-06-14 3:23PM EDT126.000.050.040.060.00-2116727.15%
IBM190621P001270002019-06-14 3:25PM EDT127.000.060.050.07-0.04-40.00%1726625.29%
IBM190621P001280002019-06-14 10:07AM EDT128.000.130.060.09+0.01+8.33%1233723.83%
IBM190621P001290002019-06-14 3:58PM EDT129.000.080.100.13-0.04-33.33%3447222.85%
IBM190621P001300002019-06-14 3:57PM EDT130.000.130.130.16-0.05-27.78%4787,24620.90%
IBM190621P001310002019-06-14 3:44PM EDT131.000.190.190.23-0.09-32.14%1643419.73%
IBM190621P001320002019-06-14 3:59PM EDT132.000.330.320.35-0.02-5.71%22930318.90%
IBM190621P001330002019-06-14 3:59PM EDT133.000.440.480.53-0.06-12.00%37140118.07%
IBM190621P001340002019-06-14 3:56PM EDT134.000.650.730.77-0.15-18.75%15649616.99%
IBM190621P001350002019-06-14 3:59PM EDT135.001.021.091.13-0.05-4.67%2346,16716.14%
IBM190621P001360002019-06-14 3:59PM EDT136.001.571.581.63-0.02-1.26%22761815.43%
IBM190621P001370002019-06-14 2:42PM EDT137.001.942.182.28+0.16+8.99%3520514.89%
IBM190621P001380002019-06-14 3:03PM EDT138.002.892.963.10+0.19+7.04%142315.33%
IBM190621P001400002019-06-14 12:41PM EDT140.005.214.754.90+0.66+14.51%34,47514.84%
IBM190621P001450002019-06-11 1:57PM EDT145.009.257.5010.000.00-450432.08%
IBM190621P001500002019-06-07 3:21PM EDT150.0016.4212.2516.500.00-211483.55%
IBM190621P001550002019-06-05 3:03PM EDT155.0024.7017.3021.500.00-754298.97%
IBM190621P001600002019-06-05 3:02PM EDT160.0029.3022.3026.800.00-150105119.56%
IBM190621P001650002019-06-10 12:10AM EDT165.0029.7928.0031.100.00-1055116.50%
IBM190621P001700002019-06-10 12:10AM EDT170.0049.8933.7536.000.00-52965.63%
IBM190621P001750002019-06-07 11:02AM EDT175.0034.4938.4040.300.00-118110.94%
IBM190621P001800002019-06-07 11:02AM EDT180.0039.5242.8545.150.00-117111.72%
IBM190621P001850002019-06-10 12:10AM EDT185.0054.2548.4050.300.00-11129.20%
IBM190621P001900002019-06-10 12:10AM EDT190.0066.8852.7056.450.00-010180.96%