IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM200717C000500002020-06-25 9:39AM EDT50.0067.4467.3069.050.00--1395.70%
IBM200717C000550002020-06-15 3:21PM EDT55.0066.3662.3063.800.00-77327.93%
IBM200717C000600002020-06-22 6:50PM EDT60.0064.7557.2558.800.00--10294.53%
IBM200717C000650002020-07-06 10:12AM EDT65.0055.1052.2053.90+55.10--10274.02%
IBM200717C000700002020-06-22 6:50PM EDT70.0050.9547.2049.400.00-320281.25%
IBM200717C000750002020-06-22 6:50PM EDT75.0046.3042.2044.200.00-1517238.28%
IBM200717C000800002020-07-06 10:12AM EDT80.0040.1036.3039.00-1.15-2.79%2028197.85%
IBM200717C000850002020-07-02 11:33AM EDT85.0035.2032.2034.10-0.75-2.09%282178.13%
IBM200717C000900002020-07-09 11:14AM EDT90.0025.7027.0029.50-19.30-42.89%19171.29%
IBM200717C000950002020-06-22 6:50PM EDT95.0037.0522.1524.250.00-511135.45%
IBM200717C001000002020-07-10 12:06PM EDT100.0018.5017.2518.65+1.50+8.82%10014184.28%
IBM200717C001050002020-07-10 10:26AM EDT105.0012.4512.1014.45-0.70-5.32%39993.07%
IBM200717C001080002020-07-10 9:56AM EDT108.009.009.0011.60+9.00+13.92%15081.79%
IBM200717C001090002020-07-09 12:10PM EDT109.007.609.2510.10+7.60-5563.38%
IBM200717C001100002020-07-09 3:26PM EDT110.006.407.558.85-1.79-21.86%435051.22%
IBM200717C001120002020-07-10 3:50PM EDT112.006.785.806.95+6.78+1,473.91%18944.97%
IBM200717C001130002020-07-08 1:06PM EDT113.005.054.606.10+5.05-516943.85%
IBM200717C001140002020-07-10 12:24PM EDT114.005.124.255.20-0.74-12.63%524840.92%
IBM200717C001150002020-07-10 3:54PM EDT115.004.252.614.40-1.25-22.73%13542339.48%
IBM200717C001160002020-07-10 3:54PM EDT116.003.503.403.65-0.90-20.45%8418438.14%
IBM200717C001170002020-07-10 3:59PM EDT117.002.882.743.05-1.22-29.76%23238538.43%
IBM200717C001180002020-07-10 3:58PM EDT118.002.322.002.34-1.33-36.44%64332835.74%
IBM200717C001190002020-07-10 3:59PM EDT119.001.741.661.81-1.41-44.76%72821834.91%
IBM200717C001200002020-07-10 3:59PM EDT120.001.351.251.42-1.29-48.86%2,4212,61635.18%
IBM200717C001210002020-07-10 3:58PM EDT121.000.970.921.00-1.41-59.24%39834333.64%
IBM200717C001220002020-07-10 3:59PM EDT122.000.720.530.75-1.36-65.38%26947433.94%
IBM200717C001230002020-07-10 3:59PM EDT123.000.530.360.54-1.12-67.88%49117833.89%
IBM200717C001240002020-07-10 3:43PM EDT124.000.320.320.35-1.03-76.30%66866533.01%
IBM200717C001250002020-07-10 3:50PM EDT125.000.250.240.25-0.85-77.27%5694,99233.40%
IBM200717C001260002020-07-10 3:39PM EDT126.000.170.080.19-0.82-82.83%1330934.47%
IBM200717C001270002020-07-10 12:34PM EDT127.000.140.080.15-0.65-82.28%1124035.74%
IBM200717C001280002020-07-10 3:32PM EDT128.000.100.090.10-0.54-84.37%510535.74%
IBM200717C001290002020-07-09 11:24AM EDT129.000.050.000.08-0.50-90.91%264036.91%
IBM200717C001300002020-07-10 3:33PM EDT130.000.060.060.08-0.45-88.24%2446,05239.65%
IBM200717C001310002020-07-10 3:47PM EDT131.000.040.000.07-0.37-90.24%63041.41%
IBM200717C001320002020-07-10 10:49AM EDT132.000.050.020.36-0.26-83.87%473552.73%
IBM200717C001330002020-07-09 1:35PM EDT133.000.040.020.19-0.36-90.00%57155.57%
IBM200717C001340002020-07-09 10:49AM EDT134.000.040.000.07-0.36-90.00%2548.83%
IBM200717C001350002020-07-10 3:33PM EDT135.000.020.010.03-0.17-89.47%1274,25445.31%
IBM200717C001360002020-07-06 3:02PM EDT136.000.070.000.09-0.49-87.50%1650.39%
IBM200717C001370002020-07-10 2:36PM EDT137.000.040.000.11-0.16-80.00%1029253.91%
IBM200717C001400002020-07-10 3:59PM EDT140.000.010.000.01-0.11-91.67%183,36649.22%
IBM200717C001450002020-07-08 10:12AM EDT145.000.010.000.03-0.05-83.33%594860.94%
IBM200717C001500002020-07-10 2:58PM EDT150.000.020.000.000.00-58,37750.00%
IBM200717C001550002020-07-10 9:55AM EDT155.000.010.000.01-0.04-80.00%21,00470.31%
IBM200717C001600002020-07-10 10:11AM EDT160.000.010.000.060.00-173492.97%
IBM200717C001650002020-07-08 3:31PM EDT165.000.010.000.02-0.01-50.00%335690.63%
IBM200717C001700002020-06-23 1:06PM EDT170.000.010.000.010.00-31,10690.63%
IBM200717C001750002020-06-18 3:12PM EDT175.000.050.000.050.00-1584114.06%
IBM200717C001800002020-06-22 6:50PM EDT180.000.070.000.000.00-18450.00%
IBM200717C001850002020-06-22 6:50PM EDT185.000.040.000.180.00-648148.44%
IBM200717C001900002020-06-22 6:50PM EDT190.000.460.000.330.00-25168.95%
IBM200717C002000002020-06-22 6:50PM EDT200.000.010.000.000.00-51150.00%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM200717P000500002020-07-02 11:40AM EDT50.000.020.000.01+0.01+100.00%11134212.50%
IBM200717P000550002020-06-22 6:50PM EDT55.001.200.000.000.00-1250.00%
IBM200717P000600002020-06-29 9:53AM EDT60.000.010.000.17-0.04-80.00%2134228.91%
IBM200717P000650002020-07-10 1:19PM EDT65.000.060.000.17-0.16-72.73%267203.91%
IBM200717P000700002020-07-01 10:27AM EDT70.000.020.000.17+0.01+100.00%140180.86%
IBM200717P000750002020-07-07 10:46AM EDT75.000.020.000.09-0.12-85.71%257146.88%
IBM200717P000800002020-07-02 12:45PM EDT80.000.020.000.18-0.16-88.89%1315140.23%
IBM200717P000850002020-06-29 11:47AM EDT85.000.050.000.01-0.02-28.57%69687.50%
IBM200717P000900002020-07-02 12:22PM EDT90.000.030.000.06-0.21-87.50%172488.28%
IBM200717P000950002020-07-10 1:33PM EDT95.000.010.000.02-0.25-96.15%1059364.06%
IBM200717P001000002020-07-10 9:46AM EDT100.000.020.000.09-0.44-95.65%121,86060.55%
IBM200717P001050002020-07-10 3:34PM EDT105.000.060.000.09-0.73-92.41%1485850.39%
IBM200717P001060002020-07-10 3:44PM EDT106.000.080.040.59+0.08+266.67%2-61.04%
IBM200717P001080002020-07-10 1:41PM EDT108.000.140.020.72-1.36-90.67%1321255.23%
IBM200717P001090002020-07-10 1:09PM EDT109.000.200.150.19-1.37-87.26%27843.16%
IBM200717P001100002020-07-10 3:59PM EDT110.000.220.200.25-1.56-87.64%1713,65742.19%
IBM200717P001110002020-07-10 3:19PM EDT111.000.280.210.31-1.82-86.67%606940.48%
IBM200717P001120002020-07-10 3:48PM EDT112.000.380.350.48-1.71-81.82%12617441.60%
IBM200717P001130002020-07-10 3:56PM EDT113.000.490.400.50-1.94-79.84%12121037.55%
IBM200717P001140002020-07-10 3:57PM EDT114.000.640.600.69-2.09-76.56%9454637.35%
IBM200717P001150002020-07-10 3:59PM EDT115.000.820.800.90-2.22-73.03%3992,04636.48%
IBM200717P001160002020-07-10 3:58PM EDT116.001.111.051.27-2.35-67.92%8321137.60%
IBM200717P001170002020-07-10 3:41PM EDT117.001.451.421.55-2.60-64.20%20032035.86%
IBM200717P001180002020-07-10 3:59PM EDT118.001.841.761.97-2.41-56.71%43638835.40%
IBM200717P001190002020-07-10 3:59PM EDT119.002.282.232.47-2.47-52.00%9832935.08%
IBM200717P001200002020-07-10 3:59PM EDT120.002.882.793.15-2.58-47.25%1143,00036.57%
IBM200717P001210002020-07-10 3:40PM EDT121.003.622.063.70-2.46-40.46%5266134.57%
IBM200717P001220002020-07-10 3:34PM EDT122.004.282.764.45-2.87-40.14%12316034.99%
IBM200717P001230002020-07-10 3:32PM EDT123.005.084.405.25-3.00-37.13%85335.35%
IBM200717P001240002020-07-10 3:38PM EDT124.005.994.806.25-2.64-30.59%141939.70%
IBM200717P001250002020-07-10 3:59PM EDT125.006.666.457.00-2.94-30.63%1251,12636.82%
IBM200717P001260002020-07-10 3:36PM EDT126.007.806.807.95+7.80+2,273.53%121738.77%
IBM200717P001270002020-07-10 3:28PM EDT127.008.767.609.65+8.76+1,654.72%82161.96%
IBM200717P001280002020-07-10 2:37PM EDT128.009.708.609.90+9.70+406.12%4343.56%
IBM200717P001290002020-07-02 2:49PM EDT129.0011.009.7011.35+11.00+443.55%41362.16%
IBM200717P001300002020-07-10 12:32PM EDT130.0011.7810.6011.85-1.52-11.43%122,30647.46%
IBM200717P001310002020-07-10 2:34PM EDT131.0012.7211.7513.45+12.72+499.62%2272.36%
IBM200717P001320002020-07-07 9:30AM EDT132.0012.9812.5514.20+12.98-1168.07%
IBM200717P001340002020-06-30 12:32PM EDT134.0014.1514.7016.50+14.15--984.42%
IBM200717P001350002020-07-10 3:38PM EDT135.0016.7015.5517.90-1.74-9.44%401,09751.95%
IBM200717P001400002020-07-10 2:20PM EDT140.0022.2320.7022.60-0.54-2.37%9206107.32%
IBM200717P001450002020-07-09 10:17AM EDT145.0028.3525.8027.60+0.64+2.31%36870.31%
IBM200717P001500002020-07-02 10:45AM EDT150.0029.8830.8031.95-1.37-4.38%424106.25%
IBM200717P001550002020-06-22 6:50PM EDT155.0050.4936.0036.950.00-1115117.68%
IBM200717P001600002020-06-22 6:50PM EDT160.0050.4840.9542.150.00-102141.60%
IBM200717P001650002020-06-22 6:50PM EDT165.0034.9845.8547.450.00-23850.00%
IBM200717P001700002020-06-22 6:50PM EDT170.0056.9350.9552.400.00-10107.03%
IBM200717P001750002020-06-22 6:50PM EDT175.0059.0555.8057.450.00-2000190.04%
IBM200717P001800002020-06-22 6:50PM EDT180.0063.7560.9562.350.00-5050.00%
IBM200717P001850002020-06-22 6:50PM EDT185.0069.5565.8067.150.00-2000192.19%
IBM200717P001900002020-06-22 6:50PM EDT190.0069.7570.8572.150.00-2110201.07%
IBM200717P001950002020-06-22 6:50PM EDT195.0078.5075.8576.950.00--0192.77%
IBM200717P002000002020-06-22 6:50PM EDT200.0084.8579.5582.500.00-210240.14%