IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM190726C001200002019-06-20 10:22AM EDT120.0019.7427.6031.800.00--162.50%
IBM190726C001270002019-07-18 10:35AM EDT127.0020.5022.6025.400.00-11105.66%
IBM190726C001300002019-07-18 3:19PM EDT130.0020.0019.7520.850.00-11423176.17%
IBM190726C001310002019-07-15 10:04AM EDT131.0012.1516.7519.500.00-293378.81%
IBM190726C001320002019-07-19 2:15PM EDT132.0019.0517.7518.40+7.18+60.49%12462.40%
IBM190726C001330002019-07-19 2:44PM EDT133.0017.5814.9018.10+7.03+66.64%14885.99%
IBM190726C001340002019-07-18 3:19PM EDT134.0016.0015.8016.900.00-333964.94%
IBM190726C001350002019-07-19 3:58PM EDT135.0015.0514.8015.45+0.27+1.83%224255.23%
IBM190726C001360002019-07-19 11:46AM EDT136.0014.7613.7514.80+2.82+23.62%313356.49%
IBM190726C001370002019-07-19 10:50AM EDT137.0012.9912.8013.35+0.47+3.75%2313955.23%
IBM190726C001380002019-07-19 3:32PM EDT138.0012.4511.8012.25+0.75+6.41%11332449.51%
IBM190726C001390002019-07-19 3:35PM EDT139.0011.3010.8011.40+1.30+13.00%3111949.81%
IBM190726C001400002019-07-19 2:37PM EDT140.0010.639.8010.25+0.43+4.22%31553843.12%
IBM190726C001410002019-07-19 1:09PM EDT141.0010.608.809.80+1.91+21.98%134250.71%
IBM190726C001420002019-07-19 3:53PM EDT142.008.247.809.00+0.56+7.29%1140350.34%
IBM190726C001430002019-07-19 3:53PM EDT143.007.296.857.20+0.63+9.46%7550732.23%
IBM190726C001440002019-07-19 2:57PM EDT144.006.505.906.30+0.78+13.64%14548030.79%
IBM190726C001450002019-07-19 3:57PM EDT145.005.275.155.35+0.30+6.04%21299128.10%
IBM190726C001460002019-07-19 3:59PM EDT146.004.254.254.45+0.20+4.94%7835625.98%
IBM190726C001470002019-07-19 3:59PM EDT147.003.303.203.45+0.19+6.11%17370021.97%
IBM190726C001480002019-07-19 3:59PM EDT148.002.582.412.49+0.25+10.73%29965418.29%
IBM190726C001490002019-07-19 3:56PM EDT149.001.831.721.77+0.02+1.10%36088117.02%
IBM190726C001500002019-07-19 3:59PM EDT150.001.201.151.19-0.16-11.76%3,9413,56816.24%
IBM190726C001525002019-07-19 3:59PM EDT152.500.350.330.37-0.07-16.67%5,7251,51615.94%
IBM190726C001550002019-07-19 3:59PM EDT155.000.100.070.100.00-1,9562,86816.70%
IBM190726C001575002019-07-19 2:30PM EDT157.500.030.020.03-0.01-25.00%4819618.16%
IBM190726C001600002019-07-19 2:32PM EDT160.000.020.000.03-0.01-33.33%131822.66%
IBM190726C001650002019-07-18 2:01PM EDT165.000.010.000.030.00-1031.45%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM190726P001000002019-07-18 9:30AM EDT100.000.230.000.120.00-22122.66%
IBM190726P001050002019-07-17 3:45PM EDT105.000.020.000.120.00-26108.98%
IBM190726P001100002019-07-18 9:33AM EDT110.000.010.000.120.00-4596.09%
IBM190726P001150002019-07-10 2:47PM EDT115.000.070.000.120.00-32183.59%
IBM190726P001170002019-07-15 1:07PM EDT117.000.040.000.030.00-1767.19%
IBM190726P001180002019-07-15 9:31AM EDT118.000.220.000.050.00-1268.75%
IBM190726P001190002019-07-17 1:08PM EDT119.000.050.000.040.00-4664.84%
IBM190726P001200002019-07-18 10:34AM EDT120.000.030.000.090.00-104769.14%
IBM190726P001210002019-07-03 9:31AM EDT121.000.220.000.030.00-12658.59%
IBM190726P001220002019-07-19 10:06AM EDT122.000.010.000.03-0.07-87.50%11556.25%
IBM190726P001230002019-07-19 10:06AM EDT123.000.030.000.03+0.02+200.00%13154.69%
IBM190726P001240002019-07-17 9:47AM EDT124.000.040.000.030.00-1652.34%
IBM190726P001250002019-07-18 10:34AM EDT125.000.050.000.070.00-1010655.86%
IBM190726P001260002019-07-18 1:40PM EDT126.000.020.000.070.00-410053.52%
IBM190726P001270002019-07-17 9:41AM EDT127.000.180.000.040.00-122452.34%
IBM190726P001280002019-07-19 1:04PM EDT128.000.040.000.04-0.02-33.33%529550.00%
IBM190726P001290002019-07-19 11:27AM EDT129.000.030.000.04+0.01+50.00%13348.05%
IBM190726P001300002019-07-19 12:38PM EDT130.000.020.000.04-0.01-33.33%319345.70%
IBM190726P001310002019-07-18 2:25PM EDT131.000.030.000.040.00-1416643.56%
IBM190726P001320002019-07-19 3:56PM EDT132.000.030.000.04-0.02-40.00%310841.41%
IBM190726P001330002019-07-19 3:49PM EDT133.000.020.010.04-0.03-60.00%1013439.06%
IBM190726P001340002019-07-19 12:41PM EDT134.000.020.000.05-0.04-66.67%1314538.28%
IBM190726P001350002019-07-19 12:41PM EDT135.000.040.020.13-0.03-42.86%3737842.29%
IBM190726P001360002019-07-19 3:49PM EDT136.000.040.020.05-0.03-42.86%1716633.79%
IBM190726P001370002019-07-19 3:48PM EDT137.000.040.020.07-0.07-63.64%1520533.40%
IBM190726P001380002019-07-19 3:28PM EDT138.000.050.030.07-0.05-50.00%1024531.06%
IBM190726P001390002019-07-19 3:49PM EDT139.000.060.040.09-0.01-14.29%7041030.08%
IBM190726P001400002019-07-19 2:59PM EDT140.000.060.050.09-0.06-50.00%14629327.64%
IBM190726P001410002019-07-19 12:54PM EDT141.000.060.060.13-0.10-62.50%157827.15%
IBM190726P001420002019-07-19 3:31PM EDT142.000.090.070.12-0.06-40.00%9153924.12%
IBM190726P001430002019-07-19 3:34PM EDT143.000.100.090.14-0.11-52.38%11743322.36%
IBM190726P001440002019-07-19 3:54PM EDT144.000.130.120.17-0.13-50.00%3024820.61%
IBM190726P001450002019-07-19 3:59PM EDT145.000.190.170.21-0.16-45.71%21559718.90%
IBM190726P001460002019-07-19 3:46PM EDT146.000.230.220.41-0.19-45.24%5591,03819.97%
IBM190726P001470002019-07-19 3:56PM EDT147.000.360.340.37-0.24-40.00%3571,22415.75%
IBM190726P001480002019-07-19 10:48AM EDT148.000.460.440.48-0.44-48.89%3351,16313.70%
IBM190726P001490002019-07-19 3:59PM EDT149.000.820.800.82-0.35-29.91%92039413.67%
IBM190726P001500002019-07-19 3:59PM EDT150.001.301.191.21-0.27-17.20%2,89865912.60%
IBM190726P001525002019-07-19 10:29AM EDT152.502.952.582.74-0.15-4.84%141890.00%
IBM190726P001600002019-07-18 3:10PM EDT160.009.799.7510.000.00-1050.00%