IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 November 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM171124C001270002017-11-17 11:46PM EST127.0019.9520.0024.250.00-770.00%
IBM171124C001350002017-11-22 11:48PM EST135.0016.5016.5516.950.00-2292.97%
IBM171124C001360002017-11-08 2:47PM EST136.0015.6911.3015.600.00-2700.00%
IBM171124C001380002017-11-08 2:46PM EST138.0013.699.2513.600.00-600.00%
IBM171124C001390002017-11-08 2:44PM EST139.0012.688.2512.700.00-300.00%
IBM171124C001400002017-11-08 2:47PM EST140.0011.717.3011.950.00-16068.95%
IBM171124C001410002017-11-08 2:44PM EST141.0010.686.3510.900.00-6059.77%
IBM171124C001430002017-11-08 2:46PM EST143.008.694.509.000.00-8057.42%
IBM171124C001440002017-11-20 9:41AM EST144.006.907.507.950.00-51549.22%
IBM171124C001450002017-11-21 10:26AM EST145.007.136.556.900.00-127140.92%
IBM171124C001460002017-11-22 3:40PM EST146.005.955.556.10+1.95+48.75%398846.29%
IBM171124C001470002017-11-22 2:30PM EST147.004.704.654.95-0.43-8.38%97933.89%
IBM171124C001480002017-11-22 9:52AM EST148.004.103.654.00+0.10+2.50%418530.66%
IBM171124C001490002017-11-22 1:59PM EST149.002.752.663.00-0.21-7.09%4530424.85%
IBM171124C001500002017-11-22 3:58PM EST150.001.781.571.89-0.09-4.81%2811,10814.80%
IBM171124C001525002017-11-22 3:59PM EST152.500.080.080.11-0.23-74.19%3651,9788.11%
IBM171124C001550002017-11-22 3:01PM EST155.000.020.000.02-0.02-50.00%1931,56015.24%
IBM171124C001575002017-11-21 10:15AM EST157.500.010.000.010.00-6038121.88%
IBM171124C001600002017-11-22 12:56PM EST160.000.010.000.01-0.01-50.00%51,76129.69%
IBM171124C001625002017-11-14 10:13AM EST162.500.010.000.020.00-132,55141.02%
IBM171124C001650002017-11-15 3:06PM EST165.000.050.000.020.00-21,05848.83%
IBM171124C001675002017-11-15 2:52PM EST167.500.020.000.020.00-810151.56%
IBM171124C001700002017-10-31 10:17AM EST170.000.070.000.380.00-315389.65%
IBM171124C001725002017-11-14 11:49AM EST172.500.010.000.030.00-258668.75%
IBM171124C001750002017-10-20 10:48PM EST175.000.150.010.120.00-1190.23%
Putsfor24 November 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM171124P001050002017-11-13 1:21PM EST105.000.030.000.030.00-10181.25%
IBM171124P001200002017-10-16 12:55PM EST120.000.120.090.14-0.01-7.69%110154.69%
IBM171124P001250002017-10-20 8:45AM EST125.000.030.000.06-0.31-91.18%126109.38%
IBM171124P001300002017-10-16 4:29PM EST130.000.350.290.400.00-10133.20%
IBM171124P001320002017-11-03 1:33PM EST132.000.060.030.10-0.04-40.00%4490.63%
IBM171124P001330002017-10-19 1:10PM EST133.000.070.000.200.00-1192.58%
IBM171124P001340002017-11-15 10:57AM EST134.000.080.000.030.00-202067.19%
IBM171124P001350002017-11-15 10:58AM EST135.000.090.000.030.00-6964.06%
IBM171124P001360002017-11-15 12:34PM EST136.000.030.000.040.00-8662.50%
IBM171124P001370002017-11-15 11:08AM EST137.000.120.000.040.00-316758.59%
IBM171124P001380002017-11-16 11:45AM EST138.000.030.000.040.00-1011455.47%
IBM171124P001390002017-11-15 10:58AM EST139.000.130.000.040.00-528551.56%
IBM171124P001400002017-11-17 3:59PM EST140.000.030.000.03-0.02-40.00%1318750.39%
IBM171124P001410002017-11-16 11:33AM EST141.000.050.000.040.00-36048.83%
IBM171124P001420002017-11-17 3:23PM EST142.000.030.000.04-0.04-57.14%5416244.53%
IBM171124P001430002017-11-21 9:49AM EST143.000.010.000.010.00-59733.59%
IBM171124P001440002017-11-17 1:29PM EST144.000.060.010.07-0.04-40.00%211040.43%
IBM171124P001450002017-11-22 12:25PM EST145.000.010.000.010.00-9839826.56%
IBM171124P001460002017-11-22 12:26PM EST146.000.010.000.010.00-10723523.05%
IBM171124P001470002017-11-22 12:31PM EST147.000.010.000.010.00-17512419.53%
IBM171124P001480002017-11-22 1:44PM EST148.000.010.000.01-0.03-75.00%60144015.63%
IBM171124P001490002017-11-22 3:46PM EST149.000.020.000.03-0.02-50.00%5533214.65%
IBM171124P001500002017-11-22 3:38PM EST150.000.030.020.06-0.05-62.50%3461,44012.11%
IBM171124P001525002017-11-22 3:38PM EST152.500.740.610.88-0.16-17.78%2253929.28%
IBM171124P001550002017-11-22 3:42PM EST155.003.203.103.50+0.16+5.26%9711328.52%
IBM171124P001575002017-11-22 9:30AM EST157.505.505.506.15-0.20-3.51%2018847.95%
IBM171124P001600002017-11-20 2:09PM EST160.008.958.009.150.00-11757.62%
IBM171124P001625002017-11-03 12:43PM EST162.5011.7012.0014.20+7.60+185.37%115136.82%
IBM171124P001650002017-11-13 3:21PM EST165.0016.6513.5518.150.00-13159.18%
IBM171124P001700002017-10-20 10:48PM EST170.0011.358.1510.300.00-550.00%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes