IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor27 July 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM180727C001150002018-07-20 11:47PM EDT115.0029.4029.9532.600.00-33138.87%
IBM180727C001300002018-07-11 11:23AM EDT130.0015.9514.4017.00+15.95+100.00%1168.12%
IBM180727C001320002018-07-20 11:47PM EDT132.0014.6512.9015.900.00-3081.84%
IBM180727C001350002018-07-18 3:41PM EDT135.0010.0010.1512.600.00-555464.45%
IBM180727C001360002018-07-12 9:38AM EDT136.0011.029.2510.35+11.02+100.00%22912.50%
IBM180727C001370002018-07-18 3:35PM EDT137.008.258.0010.200.00-112249.17%
IBM180727C001380002018-07-20 2:01PM EDT138.008.858.308.60-3.65-29.20%24031.35%
IBM180727C001390002018-07-19 2:05PM EDT139.009.907.357.600.00-210028.42%
IBM180727C001400002018-07-20 3:46PM EDT140.006.566.456.60-2.99-31.31%13830325.44%
IBM180727C001410002018-07-20 2:01PM EDT141.005.904.805.65-2.45-29.34%2317723.63%
IBM180727C001420002018-07-20 3:07PM EDT142.004.654.554.95-3.10-40.00%5218226.29%
IBM180727C001430002018-07-20 3:36PM EDT143.003.803.603.75-2.90-43.28%8121019.04%
IBM180727C001440002018-07-20 3:57PM EDT144.002.812.802.86-2.67-48.72%5349417.19%
IBM180727C001450002018-07-20 3:59PM EDT145.002.022.002.09-2.60-56.28%23355116.21%
IBM180727C001460002018-07-20 3:59PM EDT146.001.441.351.44-2.23-60.76%25245515.58%
IBM180727C001470002018-07-20 3:59PM EDT147.000.890.900.93-1.97-68.88%1,15040915.14%
IBM180727C001480002018-07-20 3:57PM EDT148.000.550.550.57-1.66-75.11%1,68948715.04%
IBM180727C001490002018-07-20 3:52PM EDT149.000.370.310.35-1.27-77.44%71964115.38%
IBM180727C001500002018-07-20 3:56PM EDT150.000.220.200.22-0.95-81.20%1,2251,84716.02%
IBM180727C001525002018-07-20 3:58PM EDT152.500.070.050.13-0.34-82.93%6661,61120.17%
IBM180727C001550002018-07-20 3:56PM EDT155.000.050.050.06-0.12-70.59%1332,33422.46%
IBM180727C001575002018-07-20 3:55PM EDT157.500.050.000.08-0.05-50.00%2310528.91%
IBM180727C001600002018-07-20 3:51PM EDT160.000.040.030.06-0.01-20.00%1438632.42%
IBM180727C001625002018-07-20 3:50PM EDT162.500.030.000.07-0.02-40.00%231037.89%
IBM180727C001650002018-07-19 10:01AM EDT165.000.150.000.030.00-4425237.70%
IBM180727C001675002018-07-19 10:06AM EDT167.500.060.000.030.00-127941.80%
IBM180727C001700002018-07-19 9:36AM EDT170.000.030.000.030.00-128345.70%
IBM180727C001725002018-07-20 11:47PM EDT172.500.050.000.030.00-1149.61%
IBM180727C001750002018-07-20 11:47PM EDT175.000.040.000.110.00-4457.42%
Putsfor27 July 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM180727P001270002018-07-20 11:47PM EDT127.000.050.000.130.00-1155.27%
IBM180727P001280002018-07-20 11:47PM EDT128.000.010.000.130.00-13552.73%
IBM180727P001490002018-07-20 3:18PM EDT149.002.962.883.10+1.67+129.46%12614217.07%
IBM180727P001550002018-07-20 11:47PM EDT155.0011.156.8010.150.00-101055.10%
IBM180727P001600002018-07-20 11:47PM EDT160.0013.1013.5513.800.00-21038.09%