IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM230609C000900002023-05-31 3:50PM EDT90.0038.8044.0544.800.00--1223.44%
IBM230609C001050002023-06-05 11:53AM EDT105.0027.8029.0529.850.00-11153.13%
IBM230609C001120002023-05-31 3:50PM EDT112.0016.8022.1022.850.00--1123.05%
IBM230609C001140002023-06-05 12:01PM EDT114.0018.9220.1020.800.00-10107.42%
IBM230609C001150002023-05-17 11:15AM EDT115.009.9019.0519.800.00--396.09%
IBM230609C001180002023-06-02 9:47AM EDT118.0013.0516.0016.800.00-1173.44%
IBM230609C001190002023-05-18 3:13PM EDT119.007.6815.0515.800.00-51277.73%
IBM230609C001200002023-06-07 11:07AM EDT120.0013.3014.0514.85+0.99+8.04%515078.13%
IBM230609C001210002023-06-05 10:40AM EDT121.0011.8413.0513.850.00-25373.24%
IBM230609C001220002023-06-07 10:40AM EDT122.0011.0712.0512.80+0.38+3.55%18563.67%
IBM230609C001230002023-06-07 1:36PM EDT123.0011.1511.1011.60+1.46+15.07%912079.49%
IBM230609C001240002023-06-07 11:23AM EDT124.009.3710.0510.80+0.73+8.45%18054.30%
IBM230609C001250002023-06-07 3:59PM EDT125.009.479.109.60+1.81+23.63%1123267.97%
IBM230609C001260002023-06-07 3:41PM EDT126.008.118.108.60+1.55+23.63%526662.11%
IBM230609C001270002023-06-07 1:33PM EDT127.006.777.107.60+0.74+12.27%720456.25%
IBM230609C001280002023-06-07 3:00PM EDT128.006.206.106.85+1.61+35.08%99763.04%
IBM230609C001290002023-06-07 12:37PM EDT129.004.905.155.60+1.30+36.11%748344.34%
IBM230609C001300002023-06-07 3:57PM EDT130.004.504.154.60+1.45+47.54%4093638.09%
IBM230609C001310002023-06-07 3:23PM EDT131.003.073.253.75+1.10+55.84%2524637.99%
IBM230609C001320002023-06-07 3:55PM EDT132.002.492.412.75+1.20+93.02%16773430.62%
IBM230609C001330002023-06-07 3:59PM EDT133.001.641.561.75+0.94+134.29%41745922.71%
IBM230609C001340002023-06-07 3:59PM EDT134.000.930.911.01+0.61+190.63%1,55357120.31%
IBM230609C001350002023-06-07 3:59PM EDT135.000.510.440.50+0.34+200.00%3,04279319.39%
IBM230609C001360002023-06-07 3:58PM EDT136.000.270.200.25+0.18+200.00%74295720.46%
IBM230609C001370002023-06-07 3:24PM EDT137.000.090.080.14+0.03+50.00%4481,65822.66%
IBM230609C001380002023-06-07 3:01PM EDT138.000.060.060.10+0.02+50.00%1501,24625.98%
IBM230609C001390002023-06-07 3:58PM EDT139.000.050.040.050.00-212926.95%
IBM230609C001400002023-06-07 3:58PM EDT140.000.040.040.06+0.02+100.00%646632.42%
IBM230609C001410002023-06-07 3:19PM EDT141.000.040.030.05+0.02+100.00%6235.74%
IBM230609C001420002023-06-05 9:38AM EDT142.000.030.020.080.00-2443.56%
IBM230609C001430002023-06-07 2:20PM EDT143.000.130.020.22+0.12+1,200.00%7551.95%
IBM230609C001450002023-06-05 2:10PM EDT145.000.020.000.030.00-262848.44%
IBM230609C001470002023-06-02 3:28PM EDT147.000.020.000.090.00-3358.98%
IBM230609C001650002023-05-26 12:26PM EDT165.000.020.001.030.00-11178.91%
PutsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM230609P000850002023-06-01 11:59AM EDT85.000.010.000.010.00--10200.00%
IBM230609P000900002023-06-01 1:40PM EDT90.000.010.000.010.00-58181.25%
IBM230609P001000002023-06-01 10:31AM EDT100.000.020.000.120.00-28175.78%
IBM230609P001050002023-05-15 1:12PM EDT105.000.040.000.010.00-2031112.50%
IBM230609P001100002023-06-02 11:40AM EDT110.000.020.000.030.00-311104.69%
IBM230609P001120002023-05-11 9:34AM EDT112.000.350.000.390.00--11139.06%
IBM230609P001130002023-06-02 12:28PM EDT113.000.020.000.390.00-141133.59%
IBM230609P001140002023-06-02 3:26PM EDT114.000.020.000.240.00-165171117.19%
IBM230609P001150002023-06-02 10:22AM EDT115.000.020.000.020.00-112979.69%
IBM230609P001160002023-06-06 2:05PM EDT116.000.070.000.19+0.05+250.00%252102.73%
IBM230609P001170002023-06-05 12:53PM EDT117.000.020.000.040.00-5113078.13%
IBM230609P001180002023-06-07 3:13PM EDT118.000.010.000.22-0.01-50.00%310294.73%
IBM230609P001190002023-06-02 11:26AM EDT119.000.040.000.170.00-25185.55%
IBM230609P001200002023-06-06 2:09PM EDT120.000.020.000.020.00-421760.16%
IBM230609P001210002023-06-07 3:32PM EDT121.000.010.000.02-0.02-66.67%11,12456.25%
IBM230609P001220002023-06-05 12:01PM EDT122.000.100.000.02+0.05+100.00%121152.34%
IBM230609P001230002023-06-07 11:41AM EDT123.000.020.010.02-0.01-33.33%2818050.78%
IBM230609P001240002023-06-07 3:55PM EDT124.000.030.020.03-0.04-57.14%4230350.00%
IBM230609P001250002023-06-07 2:04PM EDT125.000.040.020.040.00-115348.83%
IBM230609P001260002023-06-06 3:56PM EDT126.000.040.020.04+0.01+33.33%110244.14%
IBM230609P001270002023-06-07 12:23PM EDT127.000.050.030.170.00-2118352.83%
IBM230609P001280002023-06-07 1:39PM EDT128.000.040.030.05-0.01-20.00%5636936.33%
IBM230609P001290002023-06-07 10:26AM EDT129.000.040.030.07-0.02-33.33%887533.79%
IBM230609P001300002023-06-07 3:32PM EDT130.000.060.050.06-0.06-50.00%18753427.64%
IBM230609P001310002023-06-07 3:56PM EDT131.000.070.050.08-0.13-65.00%14038924.02%
IBM230609P001320002023-06-07 3:50PM EDT132.000.130.090.13-0.30-69.77%12341021.09%
IBM230609P001330002023-06-07 3:59PM EDT133.000.230.210.26-0.49-68.06%30726419.24%
IBM230609P001340002023-06-07 3:50PM EDT134.000.610.490.55-1.24-67.03%20711518.26%
IBM230609P001350002023-06-07 3:57PM EDT135.001.050.961.09-1.05-50.00%1148018.56%
IBM230609P001360002023-06-05 10:10AM EDT136.003.001.691.960.00-293023.44%
IBM230609P001380002023-05-31 3:50PM EDT138.009.453.303.900.00--035.06%
IBM230609P001400002023-05-25 10:13AM EDT140.0013.855.256.000.00-10051.66%
IBM230609P001410002023-06-07 1:30PM EDT141.007.356.257.00-5.15-41.20%2057.52%