Callsfor29 September 2017
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM170929C00135000 | 2017-09-08 11:53PM EDT | 135.00 | 8.12 | 7.75 | 8.40 | 0.00 | - | 2 | 1 | 0.00% |
| IBM170929C00138000 | 2017-09-20 11:36AM EDT | 138.00 | 7.50 | 6.90 | 7.45 | 0.00 | - | 1 | 2 | 29.98% |
| IBM170929C00139000 | 2017-09-12 1:59PM EDT | 139.00 | 7.15 | 5.95 | 7.90 | 0.00 | - | 1 | 20 | 52.66% |
| IBM170929C00140000 | 2017-09-22 3:49PM EDT | 140.00 | 5.30 | 5.05 | 5.50 | -0.45 | -7.83% | 8 | 37 | 24.76% |
| IBM170929C00141000 | 2017-09-22 3:55PM EDT | 141.00 | 4.27 | 3.85 | 4.55 | -0.57 | -11.78% | 8 | 48 | 22.36% |
| IBM170929C00142000 | 2017-09-22 12:05PM EDT | 142.00 | 3.40 | 2.68 | 3.40 | -0.14 | -3.95% | 223 | 48 | 15.92% |
| IBM170929C00143000 | 2017-09-22 12:04PM EDT | 143.00 | 2.53 | 2.27 | 2.49 | +0.07 | +2.85% | 3 | 106 | 14.01% |
| IBM170929C00144000 | 2017-09-22 3:45PM EDT | 144.00 | 1.61 | 1.47 | 1.62 | -0.21 | -11.54% | 23 | 228 | 11.89% |
| IBM170929C00145000 | 2017-09-22 3:58PM EDT | 145.00 | 0.95 | 0.88 | 0.96 | -0.59 | -38.31% | 96 | 454 | 11.16% |
| IBM170929C00146000 | 2017-09-22 3:50PM EDT | 146.00 | 0.51 | 0.41 | 0.51 | -0.19 | -27.14% | 145 | 423 | 10.91% |
| IBM170929C00147000 | 2017-09-22 3:59PM EDT | 147.00 | 0.23 | 0.22 | 0.25 | -0.09 | -28.12% | 247 | 929 | 11.01% |
| IBM170929C00148000 | 2017-09-22 1:48PM EDT | 148.00 | 0.08 | 0.08 | 0.13 | -0.07 | -46.67% | 18 | 242 | 11.67% |
| IBM170929C00150000 | 2017-09-22 3:59PM EDT | 150.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 96 | 97 | 12.70% |
| IBM170929C00152500 | 2017-09-19 3:59PM EDT | 152.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 49 | 17.77% |
| IBM170929C00155000 | 2017-09-21 9:36AM EDT | 155.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 17 | 22.66% |
| IBM170929C00157500 | 2017-09-18 10:13AM EDT | 157.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 17 | 27.15% |
Putsfor29 September 2017
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM170929P00125000 | 2017-09-15 11:57AM EDT | 125.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 2 | 48 | 48.44% |
| IBM170929P00128000 | 2017-09-08 11:21AM EDT | 128.00 | 0.13 | 0.03 | 0.14 | -0.12 | -48.00% | 17 | 59 | 50.68% |
| IBM170929P00129000 | 2017-09-01 11:46PM EDT | 129.00 | 0.18 | 0.07 | 0.11 | 0.00 | - | 10 | 10 | 46.09% |
| IBM170929P00130000 | 2017-09-14 12:12PM EDT | 130.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 10 | 89 | 39.26% |
| IBM170929P00131000 | 2017-09-19 10:54AM EDT | 131.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 32 | 33.40% |
| IBM170929P00132000 | 2017-09-18 10:13AM EDT | 132.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 2 | 24 | 31.25% |
| IBM170929P00133000 | 2017-09-13 3:08PM EDT | 133.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 50 | 409 | 33.89% |
| IBM170929P00134000 | 2017-09-11 1:56PM EDT | 134.00 | 0.12 | 0.04 | 0.10 | 0.00 | - | 1 | 6 | 32.81% |
| IBM170929P00135000 | 2017-09-14 10:22AM EDT | 135.00 | 0.14 | 0.06 | 0.12 | 0.00 | - | 2 | 169 | 31.35% |
| IBM170929P00136000 | 2017-09-22 1:15PM EDT | 136.00 | 0.02 | 0.00 | 0.03 | -0.08 | -80.00% | 1 | 73 | 22.66% |
| IBM170929P00137000 | 2017-09-14 10:22AM EDT | 137.00 | 0.19 | 0.09 | 0.16 | 0.00 | - | 4 | 60 | 27.83% |
| IBM170929P00138000 | 2017-09-22 10:19AM EDT | 138.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 15 | 333 | 19.04% |
| IBM170929P00139000 | 2017-09-22 11:58AM EDT | 139.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 81 | 17.38% |
| IBM170929P00140000 | 2017-09-22 1:32PM EDT | 140.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 30 | 159 | 16.50% |
| IBM170929P00141000 | 2017-09-22 2:14PM EDT | 141.00 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 10 | 76 | 14.26% |
| IBM170929P00142000 | 2017-09-22 3:50PM EDT | 142.00 | 0.13 | 0.12 | 0.19 | -0.06 | -31.58% | 56 | 131 | 14.21% |
| IBM170929P00143000 | 2017-09-22 3:55PM EDT | 143.00 | 0.24 | 0.15 | 0.26 | -0.05 | -17.24% | 182 | 597 | 12.28% |
| IBM170929P00144000 | 2017-09-22 3:59PM EDT | 144.00 | 0.44 | 0.41 | 0.49 | -0.04 | -8.33% | 209 | 213 | 11.89% |
| IBM170929P00145000 | 2017-09-22 3:41PM EDT | 145.00 | 0.78 | 0.70 | 0.86 | -0.02 | -2.50% | 75 | 420 | 11.52% |
| IBM170929P00146000 | 2017-09-22 3:59PM EDT | 146.00 | 1.31 | 1.27 | 1.42 | +0.02 | +1.55% | 32 | 113 | 11.45% |
| IBM170929P00147000 | 2017-09-22 3:19PM EDT | 147.00 | 2.06 | 1.82 | 2.25 | +0.18 | +9.57% | 65 | 44 | 13.18% |
| IBM170929P00148000 | 2017-09-22 1:17PM EDT | 148.00 | 2.98 | 2.63 | 3.30 | +0.17 | +6.05% | 2 | 11 | 17.65% |
| IBM170929P00149000 | 2017-09-22 3:31PM EDT | 149.00 | 3.85 | 3.80 | 4.15 | +0.25 | +6.94% | 20 | 33 | 18.12% |
| IBM170929P00152500 | 2017-08-17 1:37PM EDT | 152.50 | 10.47 | 11.15 | 14.05 | 0.00 | - | 1 | 6 | 102.34% |
| IBM170929P00157500 | 2017-08-18 11:56PM EDT | 157.50 | 16.70 | 16.05 | 19.20 | 0.00 | - | 3 | 0 | 123.17% |
| By using Yahoo, you agree that we and our partners may use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more; Yahoo is now part of ‘Oath’ and a member of the Verizon family of companies. As of 15 September 2017, we plan to share some user information within our new family. Learn more |