IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor23 February 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM180223C001350002018-02-09 9:28AM EST135.0019.7412.2516.600.00-300.00%
IBM180223C001390002018-02-09 12:49PM EST139.008.1015.2019.750.00-13120.41%
IBM180223C001400002018-02-09 3:39PM EST140.009.6514.2018.750.00-22115.04%
IBM180223C001420002018-02-15 10:18AM EST142.0013.2814.1516.950.00-224132.62%
IBM180223C001430002018-02-13 3:35PM EST143.008.4011.3015.850.00-512101.66%
IBM180223C001440002018-02-14 11:41AM EST144.009.2010.3514.900.00-1197.46%
IBM180223C001450002018-02-20 10:19AM EST145.009.670.000.000.00-2100.00%
IBM180223C001460002018-02-16 3:59PM EST146.0010.788.2012.80+1.63+17.81%52283.01%
IBM180223C001470002018-02-20 10:27AM EST147.007.900.000.000.00-600.00%
IBM180223C001480002018-02-15 1:25PM EST148.007.758.2011.000.00-81096.04%
IBM180223C001490002018-02-15 1:13PM EST149.007.007.2510.050.00-31290.48%
IBM180223C001500002018-02-20 3:14PM EST150.005.000.000.000.00-4900.00%
IBM180223C001525002018-02-20 2:57PM EST152.503.120.000.000.00-9600.00%
IBM180223C001550002018-02-20 3:35PM EST155.001.320.000.000.00-52800.00%
IBM180223C001575002018-02-20 3:58PM EST157.500.450.000.000.00-1,65103.13%
IBM180223C001600002018-02-20 3:54PM EST160.000.150.000.000.00-23106.25%
IBM180223C001625002018-02-20 1:49PM EST162.500.070.000.000.00-43012.50%
IBM180223C001650002018-02-20 2:57PM EST165.000.020.000.000.00-33012.50%
IBM180223C001675002018-02-20 3:12PM EST167.500.020.000.000.00-4025.00%
IBM180223C001700002018-02-20 3:22PM EST170.000.010.000.000.00-12025.00%
IBM180223C001725002018-02-20 11:26AM EST172.500.010.000.000.00-6025.00%
IBM180223C001750002018-02-16 11:01AM EST175.000.050.000.30+0.04+400.00%124673.05%
IBM180223C001775002018-02-15 3:49PM EST177.500.010.000.420.00-107285.06%
IBM180223C001800002018-02-16 3:00PM EST180.000.010.000.010.00-114056.25%
IBM180223C001825002018-02-05 9:54AM EST182.500.050.000.800.00-344112.11%
IBM180223C001850002018-02-05 9:58AM EST185.000.030.000.400.00-3946104.69%
IBM180223C001900002018-01-23 1:32PM EST190.000.100.000.120.00-213298.05%
IBM180223C001950002018-01-12 11:57PM EST195.000.180.060.500.00-5353137.11%
IBM180223C001975002018-01-19 11:46PM EST197.500.230.040.500.00-3434142.38%
IBM180223C002000002018-01-22 12:10PM EST200.000.100.000.240.00-151130.86%
IBM180223C002025002018-02-02 11:53PM EST202.500.040.000.360.00-1717144.53%
Putsfor23 February 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM180223P001250002018-02-21 1:20AM EST125.000.010.000.000.00-6050.00%
IBM180223P001260002018-02-21 1:20AM EST126.000.010.000.000.00-2050.00%
IBM180223P001270002018-02-21 1:20AM EST127.000.010.000.000.00-2050.00%
IBM180223P001300002018-02-20 11:31AM EST130.000.020.000.000.00-2050.00%
IBM180223P001310002018-02-21 1:20AM EST131.000.020.000.000.00-1050.00%
IBM180223P001350002018-02-20 3:40PM EST135.000.020.000.000.00-1025.00%
IBM180223P001360002018-02-20 3:42PM EST136.000.020.000.000.00-24025.00%
IBM180223P001380002018-02-15 9:30AM EST138.000.070.040.630.00-21286.23%
IBM180223P001390002018-02-16 11:15AM EST139.000.060.040.20+0.01+20.00%1156066.60%
IBM180223P001400002018-02-20 11:59AM EST140.000.060.000.000.00-10025.00%
IBM180223P001410002018-02-20 11:44AM EST141.000.040.000.000.00-236025.00%
IBM180223P001420002018-02-20 11:44AM EST142.000.070.000.000.00-2025.00%
IBM180223P001430002018-02-14 3:47PM EST143.000.160.040.830.00-6013669.63%
IBM180223P001440002018-02-16 2:59PM EST144.000.100.060.83-0.03-23.08%141,01565.63%
IBM180223P001450002018-02-20 10:35AM EST145.000.130.000.000.00-10012.50%
IBM180223P001460002018-02-14 3:59PM EST146.000.190.050.860.00-153156.93%
IBM180223P001470002018-02-20 12:37PM EST147.000.120.000.000.00-6012.50%
IBM180223P001480002018-02-20 3:34PM EST148.000.140.000.000.00-62012.50%
IBM180223P001490002018-02-20 1:47PM EST149.000.140.000.000.00-102012.50%
IBM180223P001500002018-02-20 3:43PM EST150.000.190.000.000.00-208012.50%
IBM180223P001525002018-02-20 3:58PM EST152.500.470.000.000.00-41006.25%
IBM180223P001550002018-02-20 3:57PM EST155.001.140.000.000.00-51600.39%
IBM180223P001575002018-02-20 3:18PM EST157.503.000.000.000.00-43200.00%
IBM180223P001600002018-02-20 1:18PM EST160.005.220.000.000.00-5200.00%
IBM180223P001625002018-02-20 3:06PM EST162.507.480.000.000.00-1400.00%
IBM180223P001650002018-02-16 10:17AM EST165.008.766.3010.85-4.81-35.45%113073.05%
IBM180223P001675002018-02-09 11:54AM EST167.5020.608.9013.450.00-51286.72%
IBM180223P001700002018-02-06 9:54AM EST170.0018.0019.7022.100.00-16205.44%
IBM180223P001725002018-01-19 11:46PM EST172.5012.189.6514.300.00-130.00%
IBM180223P001750002018-01-19 11:46PM EST175.009.7011.9516.500.00-220.00%
IBM180223P001775002018-02-02 11:54PM EST177.5011.5117.6522.250.00-110.00%
IBM180223P001800002018-02-09 9:28AM EST180.0028.4029.3033.350.00-30263.72%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes