IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor27 April 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM180427C001200002018-04-20 11:49PM EDT120.0026.3924.3025.350.00-550.00%
IBM180427C001350002018-04-25 3:28PM EDT135.0010.920.000.000.00-100.00%
IBM180427C001370002018-04-26 4:39AM EDT137.008.700.000.000.00-200.00%
IBM180427C001380002018-04-25 3:59PM EDT138.007.700.000.000.00-800.00%
IBM180427C001390002018-04-24 2:58PM EDT139.006.450.000.000.00-2300.00%
IBM180427C001400002018-04-24 2:58PM EDT140.005.500.000.000.00-2400.00%
IBM180427C001410002018-04-25 9:34AM EDT141.004.900.000.000.00-500.00%
IBM180427C001420002018-04-25 1:35PM EDT142.003.300.000.000.00-8400.00%
IBM180427C001430002018-04-25 2:47PM EDT143.002.650.000.000.00-6400.00%
IBM180427C001440002018-04-25 3:59PM EDT144.002.240.000.000.00-1,26100.00%
IBM180427C001450002018-04-25 3:56PM EDT145.001.390.000.000.00-1,22500.00%
IBM180427C001460002018-04-25 3:55PM EDT146.000.790.000.000.00-2,35500.20%
IBM180427C001470002018-04-25 3:59PM EDT147.000.490.000.000.00-1,03003.13%
IBM180427C001480002018-04-25 3:42PM EDT148.000.150.000.000.00-57506.25%
IBM180427C001490002018-04-25 3:28PM EDT149.000.090.000.000.00-44806.25%
IBM180427C001500002018-04-25 3:45PM EDT150.000.040.000.000.00-467012.50%
IBM180427C001525002018-04-25 2:12PM EDT152.500.020.000.000.00-103012.50%
IBM180427C001550002018-04-25 3:20PM EDT155.000.020.000.000.00-8025.00%
IBM180427C001575002018-04-25 1:52PM EDT157.500.010.000.000.00-3025.00%
IBM180427C001600002018-04-25 2:05PM EDT160.000.010.000.000.00-2025.00%
IBM180427C001625002018-04-24 12:47PM EDT162.500.010.000.000.00-1025.00%
IBM180427C001650002018-04-24 11:28AM EDT165.000.010.000.000.00-6050.00%
IBM180427C001675002018-04-24 1:31PM EDT167.500.010.000.000.00-4050.00%
IBM180427C001700002018-04-24 2:12PM EDT170.000.010.000.000.00-13050.00%
IBM180427C001725002018-04-25 2:32PM EDT172.500.010.000.000.00-3050.00%
IBM180427C001750002018-04-20 1:04PM EDT175.000.010.000.100.00-1769107.81%
IBM180427C001775002018-04-19 9:31AM EDT177.500.020.000.030.00-113899.22%
IBM180427C001800002018-04-24 1:33PM EDT180.000.010.000.000.00-10050.00%
IBM180427C001825002018-04-18 11:55AM EDT182.500.010.000.120.00-44132.03%
IBM180427C001850002018-04-17 3:48PM EDT185.000.100.000.090.00-1035133.59%
Putsfor27 April 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM180427P001050002018-04-20 11:50PM EDT105.000.020.000.020.00-10156.25%
IBM180427P001200002018-04-20 11:50PM EDT120.000.020.000.060.00-20110.16%
IBM180427P001250002018-04-18 11:16AM EDT125.000.020.000.080.00-43492.97%
IBM180427P001300002018-04-18 11:12AM EDT130.000.050.000.000.00-10025.00%
IBM180427P001310002018-04-26 4:39AM EDT131.000.020.000.000.00-11025.00%
IBM180427P001320002018-04-26 4:39AM EDT132.000.010.000.000.00-1025.00%
IBM180427P001330002018-04-26 4:39AM EDT133.000.020.000.000.00-10025.00%
IBM180427P001340002018-04-26 4:39AM EDT134.000.030.000.000.00-15025.00%
IBM180427P001350002018-04-25 9:35AM EDT135.000.010.000.000.00-10025.00%
IBM180427P001360002018-04-25 1:40PM EDT136.000.040.000.000.00-42025.00%
IBM180427P001370002018-04-25 1:39PM EDT137.000.040.000.000.00-59025.00%
IBM180427P001380002018-04-24 3:59PM EDT138.000.070.000.000.00-39025.00%
IBM180427P001390002018-04-25 9:36AM EDT139.000.070.000.00-0.04-36.36%2012.50%
IBM180427P001400002018-04-25 3:10PM EDT140.000.090.000.000.00-106012.50%
IBM180427P001410002018-04-25 3:28PM EDT141.000.080.000.000.00-111012.50%
IBM180427P001420002018-04-25 3:59PM EDT142.000.160.000.000.00-1,064012.50%
IBM180427P001430002018-04-25 3:59PM EDT143.000.250.000.000.00-52206.25%
IBM180427P001440002018-04-25 3:59PM EDT144.000.390.000.000.00-68906.25%
IBM180427P001450002018-04-25 3:59PM EDT145.000.570.000.000.00-20003.13%
IBM180427P001460002018-04-25 3:59PM EDT146.000.960.000.000.00-12400.00%
IBM180427P001470002018-04-25 3:56PM EDT147.001.670.000.000.00-6300.00%
IBM180427P001480002018-04-25 3:42PM EDT148.002.600.000.000.00-4400.00%
IBM180427P001490002018-04-25 3:59PM EDT149.003.450.000.000.00-4700.00%
IBM180427P001500002018-04-25 3:59PM EDT150.004.150.000.000.00-6700.00%
IBM180427P001525002018-04-25 2:55PM EDT152.507.020.000.000.00-1700.00%
IBM180427P001550002018-04-25 2:57PM EDT155.009.420.000.000.00-3700.00%
IBM180427P001575002018-04-25 3:13PM EDT157.5011.670.000.000.00-2500.00%
IBM180427P001600002018-04-24 3:40PM EDT160.0014.900.000.000.00-2200.00%
IBM180427P001625002018-04-24 3:44PM EDT162.5017.490.000.000.00-600.00%
IBM180427P001650002018-04-23 12:49PM EDT165.0019.500.000.000.00-100.00%
IBM180427P001675002018-04-20 11:50PM EDT167.5017.6821.2523.550.00-210147.46%