IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor26 January 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM180126C001400002018-01-18 11:15AM EST140.0029.3020.0524.700.00-414116.02%
IBM180126C001450002018-01-19 3:49PM EST145.0017.2017.2018.95-7.32-29.85%1015065.43%
IBM180126C001460002018-01-16 10:02AM EST146.0019.0014.0518.600.00-1992.21%
IBM180126C001490002017-12-29 11:46PM EST149.006.456.206.750.00-10100.00%
IBM180126C001500002018-01-19 2:37PM EST150.0012.4012.2513.90-7.43-37.47%368350.59%
IBM180126C001525002018-01-19 2:24PM EST152.509.829.7512.50-7.08-41.89%610952.93%
IBM180126C001550002018-01-19 3:54PM EST155.007.357.358.00-7.05-48.96%17317233.84%
IBM180126C001575002018-01-19 3:40PM EST157.505.305.055.50-6.67-55.72%34521225.88%
IBM180126C001600002018-01-19 3:59PM EST160.003.203.053.25-7.15-69.08%2,3301,67020.51%
IBM180126C001625002018-01-19 3:59PM EST162.501.571.551.75-6.73-81.08%1,75652920.22%
IBM180126C001650002018-01-19 3:59PM EST165.000.700.700.75-5.90-89.39%3,0282,27819.48%
IBM180126C001675002018-01-19 3:59PM EST167.500.310.260.35-4.89-94.04%1,2211,49821.00%
IBM180126C001700002018-01-19 3:59PM EST170.000.160.150.25-3.59-95.73%1,9605,95425.05%
IBM180126C001725002018-01-19 3:53PM EST172.500.120.080.18-2.76-95.83%39281028.52%
IBM180126C001750002018-01-19 3:50PM EST175.000.100.090.10-2.00-95.24%1,9032,12430.08%
IBM180126C001775002018-01-19 3:52PM EST177.500.100.080.13-1.42-93.42%36770236.23%
IBM180126C001800002018-01-19 3:59PM EST180.000.060.060.07-0.96-94.12%4291,67536.82%
IBM180126C001825002018-01-19 3:55PM EST182.500.060.040.12-0.68-91.89%25945644.63%
IBM180126C001850002018-01-19 3:59PM EST185.000.050.020.10-0.53-91.38%27859747.46%
IBM180126C001875002018-01-19 10:38AM EST187.500.050.000.51-0.37-88.10%1916360.45%
IBM180126C001900002018-01-19 11:59AM EST190.000.050.000.29-0.27-84.37%4225658.69%
IBM180126C001925002018-01-19 11:45PM EST192.500.240.000.44+0.06+25.00%525167.29%
IBM180126C001950002018-01-19 1:56PM EST195.000.030.000.41-0.21-87.50%1010870.51%
IBM180126C001975002018-01-19 11:45PM EST197.500.030.000.390.00-6773.83%
IBM180126C002000002018-01-19 11:45PM EST200.000.040.000.03+0.01+9.09%1936355.47%
IBM180126C002025002018-01-19 11:45PM EST202.500.070.000.370.00-13012680.86%
IBM180126C002050002018-01-19 11:45PM EST205.000.110.000.370.00-353384.57%
IBM180126C002100002018-01-19 11:45PM EST210.000.020.000.020.00-5025564.84%
IBM180126C002150002018-01-19 11:45PM EST215.000.070.000.020.00-565670.31%
Putsfor26 January 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM180126P001250002017-12-18 12:07PM EST125.000.110.050.170.00-23489.45%
IBM180126P001300002018-01-03 11:35AM EST130.000.080.000.430.00-5886.52%
IBM180126P001350002018-01-18 2:37PM EST135.000.020.000.130.00-202561.13%
IBM180126P001370002018-01-03 9:34AM EST137.000.150.100.420.00-3071.48%
IBM180126P001380002018-01-04 12:47PM EST138.000.150.120.210.00-5563.48%
IBM180126P001390002018-01-10 9:31AM EST139.000.330.010.120.00-1152.73%
IBM180126P001400002018-01-19 3:55PM EST140.000.040.000.13-0.04-50.00%401050.59%
IBM180126P001410002018-01-04 1:22PM EST141.000.190.170.330.00-31060.94%
IBM180126P001430002018-01-19 10:28AM EST143.000.010.000.13-0.07-87.50%35849.51%
IBM180126P001440002018-01-19 1:31PM EST144.000.020.000.02-0.01-33.33%1019135.94%
IBM180126P001450002018-01-19 1:21PM EST145.000.030.000.13-0.02-40.00%2615244.92%
IBM180126P001460002018-01-19 1:31PM EST146.000.040.000.13-0.05-55.56%66042.68%
IBM180126P001470002018-01-19 2:52PM EST147.000.030.010.13-0.04-57.14%2016240.33%
IBM180126P001480002018-01-19 11:48AM EST148.000.030.010.05-0.04-57.14%10946232.42%
IBM180126P001490002018-01-19 1:58PM EST149.000.030.000.04-0.07-70.00%859129.49%
IBM180126P001500002018-01-19 3:57PM EST150.000.060.020.11-0.08-57.14%25937632.42%
IBM180126P001525002018-01-19 3:55PM EST152.500.060.050.07-0.16-72.73%23696724.61%
IBM180126P001550002018-01-19 3:59PM EST155.000.110.080.18-0.19-63.33%69868123.54%
IBM180126P001575002018-01-19 3:58PM EST157.500.310.240.35-0.23-42.59%1,4051,35620.92%
IBM180126P001600002018-01-19 3:59PM EST160.000.780.700.82+0.03+4.00%3,29798019.73%
IBM180126P001625002018-01-19 3:58PM EST162.501.791.601.81+0.34+23.45%2,8921,72119.43%
IBM180126P001650002018-01-19 3:57PM EST165.003.403.153.40+1.10+47.83%74145119.75%
IBM180126P001675002018-01-19 3:27PM EST167.505.205.155.60+1.81+53.39%32463823.22%
IBM180126P001700002018-01-19 3:46PM EST170.007.937.508.00+3.41+75.44%18024627.93%
IBM180126P001725002018-01-19 10:23AM EST172.509.6010.0510.55+3.50+57.38%176835.21%
IBM180126P001750002018-01-19 11:46PM EST175.0013.6012.4513.00-3.50-43.48%2310539.75%
IBM180126P001775002018-01-19 11:46PM EST177.5013.4014.4015.550.00-111746.63%
IBM180126P001800002018-01-19 11:46PM EST180.0012.0016.9018.050.00-574451.95%
IBM180126P001825002018-01-19 11:46PM EST182.5020.4019.4020.500.00-56555.52%
IBM180126P001850002018-01-19 11:46PM EST185.0016.3521.8523.000.00-23060.45%