International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621C00060000 | 2024-02-07 4:20PM EDT | 60.00 | 123.10 | 135.85 | 137.15 | 0.00 | - | 6 | 0 | 1,595.21% |
| IBM240621C00065000 | 2022-11-15 11:33AM EDT | 65.00 | 80.00 | 80.80 | 82.20 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240621C00070000 | 2023-05-08 12:05PM EDT | 70.00 | 52.80 | 64.25 | 65.45 | 0.00 | - | - | 0 | 0.00% |
| IBM240621C00075000 | 2024-02-07 4:30PM EDT | 75.00 | 108.10 | 120.95 | 122.30 | 0.00 | - | 2 | 0 | 1,291.80% |
| IBM240621C00080000 | 2023-06-30 12:31PM EDT | 80.00 | 54.08 | 62.95 | 64.25 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240621C00085000 | 2023-08-08 3:17PM EDT | 85.00 | 60.65 | 63.15 | 63.95 | 0.00 | - | 1,293 | 0 | 0.00% |
| IBM240621C00090000 | 2024-02-07 4:30PM EDT | 90.00 | 93.10 | 106.25 | 107.45 | 0.00 | - | 3 | 0 | 1,073.05% |
| IBM240621C00095000 | 2024-02-07 4:31PM EDT | 95.00 | 88.10 | 101.15 | 102.50 | 0.00 | - | 2 | 0 | 1,008.94% |
| IBM240621C00100000 | 2024-05-09 12:05PM EDT | 100.00 | 67.18 | 69.75 | 70.65 | 0.00 | - | 2 | 2 | 281.25% |
| IBM240621C00105000 | 2024-05-08 3:54PM EDT | 105.00 | 65.00 | 64.70 | 65.80 | 0.00 | - | 2 | 0 | 261.82% |
| IBM240621C00110000 | 2024-01-24 11:08AM EDT | 110.00 | 64.65 | 74.95 | 78.30 | 0.00 | - | 21 | 0 | 642.33% |
| IBM240621C00115000 | 2024-05-08 3:54PM EDT | 115.00 | 55.00 | 54.70 | 55.85 | 0.00 | - | 3 | 0 | 220.90% |
| IBM240621C00120000 | 2024-05-16 10:15AM EDT | 120.00 | 49.85 | 48.80 | 49.80 | 0.00 | - | 1 | 6 | 130.08% |
| IBM240621C00125000 | 2024-05-21 10:14AM EDT | 125.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240621C00130000 | 2024-05-23 12:30PM EDT | 130.00 | 43.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240621C00135000 | 2024-06-12 9:31AM EDT | 135.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| IBM240621C00140000 | 2024-05-09 12:15PM EDT | 140.00 | 27.48 | 29.75 | 30.90 | 0.00 | - | 3 | 22 | 127.59% |
| IBM240621C00145000 | 2024-05-24 3:46PM EDT | 145.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240621C00150000 | 2024-06-14 1:18PM EDT | 150.00 | 19.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240621C00155000 | 2024-06-13 3:35PM EDT | 155.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240621C00157500 | 2024-06-04 10:12AM EDT | 157.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM240621C00160000 | 2024-06-14 3:22PM EDT | 160.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| IBM240621C00162500 | 2024-06-12 1:40PM EDT | 162.50 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240621C00165000 | 2024-06-14 3:31PM EDT | 165.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| IBM240621C00167500 | 2024-06-14 3:59PM EDT | 167.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.00% |
| IBM240621C00170000 | 2024-06-14 3:59PM EDT | 170.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 819 | 0 | 1.56% |
| IBM240621C00172500 | 2024-06-14 3:56PM EDT | 172.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 3.13% |
| IBM240621C00175000 | 2024-06-14 3:59PM EDT | 175.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 6.25% |
| IBM240621C00177500 | 2024-06-14 3:36PM EDT | 177.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IBM240621C00180000 | 2024-06-14 3:52PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| IBM240621C00182500 | 2024-06-13 12:52PM EDT | 182.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240621C00185000 | 2024-06-14 11:29AM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IBM240621C00187500 | 2024-06-14 3:33PM EDT | 187.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240621C00190000 | 2024-06-14 1:04PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IBM240621C00192500 | 2024-06-13 3:26PM EDT | 192.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 25.00% |
| IBM240621C00195000 | 2024-06-13 12:03PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| IBM240621C00197500 | 2024-06-11 10:12AM EDT | 197.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IBM240621C00200000 | 2024-06-14 1:04PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| IBM240621C00205000 | 2024-06-14 9:30AM EDT | 205.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| IBM240621C00210000 | 2024-06-14 11:49AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| IBM240621C00215000 | 2024-06-12 9:55AM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| IBM240621C00220000 | 2024-06-12 1:51PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| IBM240621C00225000 | 2024-06-05 2:18PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM240621C00230000 | 2024-06-10 2:05PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| IBM240621C00235000 | 2024-06-03 1:05PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM240621C00240000 | 2024-06-10 2:05PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| IBM240621C00245000 | 2024-04-25 2:14PM EDT | 245.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 12 | 48 | 136.72% |
| IBM240621C00250000 | 2024-06-10 10:49AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| IBM240621C00255000 | 2024-04-24 10:14AM EDT | 255.00 | 0.17 | 0.00 | 0.23 | 0.00 | - | 2 | 80 | 149.22% |
| IBM240621C00260000 | 2024-05-23 9:30AM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IBM240621C00265000 | 2024-05-08 11:25AM EDT | 265.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 26 | 160.16% |
| IBM240621C00270000 | 2024-05-20 12:06PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| IBM240621C00275000 | 2024-05-20 12:06PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| IBM240621C00280000 | 2024-05-22 2:28PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IBM240621C00290000 | 2024-06-14 10:29AM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621P00060000 | 2024-05-21 11:43AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IBM240621P00065000 | 2023-11-01 2:28PM EDT | 65.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 40 | 30 | 320.31% |
| IBM240621P00070000 | 2023-12-06 1:05PM EDT | 70.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 45 | 290.63% |
| IBM240621P00075000 | 2024-01-25 12:25PM EDT | 75.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 17 | 275.00% |
| IBM240621P00080000 | 2024-05-09 3:26PM EDT | 80.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 57 | 240.63% |
| IBM240621P00085000 | 2024-04-29 11:57AM EDT | 85.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 10 | 175 | 251.56% |
| IBM240621P00090000 | 2024-05-09 11:47AM EDT | 90.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 200 | 821 | 205.47% |
| IBM240621P00095000 | 2024-05-24 3:10PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM240621P00100000 | 2024-05-30 10:52AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| IBM240621P00105000 | 2024-05-20 1:37PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM240621P00110000 | 2024-05-24 3:56PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| IBM240621P00115000 | 2024-06-06 10:37AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| IBM240621P00120000 | 2024-06-14 9:30AM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| IBM240621P00125000 | 2024-06-04 12:55PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IBM240621P00130000 | 2024-06-14 10:06AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IBM240621P00135000 | 2024-06-14 12:00PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| IBM240621P00140000 | 2024-06-14 12:26PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240621P00144000 | 2024-06-13 3:04PM EDT | 144.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| IBM240621P00145000 | 2024-06-13 3:19PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| IBM240621P00146000 | 2024-06-13 3:13PM EDT | 146.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| IBM240621P00147000 | 2024-06-13 3:11PM EDT | 147.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| IBM240621P00148000 | 2024-06-13 3:07PM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| IBM240621P00149000 | 2024-06-13 3:20PM EDT | 149.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| IBM240621P00150000 | 2024-06-14 12:26PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240621P00152500 | 2024-06-13 3:16PM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| IBM240621P00155000 | 2024-06-14 3:51PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240621P00157500 | 2024-06-07 1:14PM EDT | 157.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240621P00160000 | 2024-06-14 3:22PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| IBM240621P00162500 | 2024-06-14 3:55PM EDT | 162.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| IBM240621P00165000 | 2024-06-14 3:59PM EDT | 165.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 6.25% |
| IBM240621P00167500 | 2024-06-14 3:59PM EDT | 167.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 3.13% |
| IBM240621P00170000 | 2024-06-14 3:59PM EDT | 170.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| IBM240621P00172500 | 2024-06-14 2:32PM EDT | 172.50 | 3.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IBM240621P00175000 | 2024-06-14 3:58PM EDT | 175.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| IBM240621P00177500 | 2024-06-14 10:44AM EDT | 177.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240621P00180000 | 2024-06-14 3:47PM EDT | 180.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1,290 | 0 | 0.00% |
| IBM240621P00182500 | 2024-05-21 2:45PM EDT | 182.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240621P00185000 | 2024-06-14 3:47PM EDT | 185.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 0.00% |
| IBM240621P00190000 | 2024-06-14 3:47PM EDT | 190.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| IBM240621P00195000 | 2024-06-14 3:47PM EDT | 195.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| IBM240621P00200000 | 2024-05-09 3:04PM EDT | 200.00 | 34.20 | 29.35 | 30.45 | 0.00 | - | 330 | 0 | 0.00% |
| IBM240621P00205000 | 2024-05-09 3:04PM EDT | 205.00 | 39.15 | 34.35 | 35.55 | 0.00 | - | 160 | 0 | 0.00% |
| IBM240621P00210000 | 2024-05-10 3:00PM EDT | 210.00 | 42.70 | 39.55 | 40.65 | 0.00 | - | 4 | 0 | 0.00% |
| IBM240621P00215000 | 2024-05-09 3:04PM EDT | 215.00 | 48.05 | 44.40 | 45.40 | 0.00 | - | 20 | 0 | 0.00% |
| IBM240621P00220000 | 2024-06-14 11:10AM EDT | 220.00 | 51.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240621P00225000 | 2024-06-13 3:49PM EDT | 225.00 | 56.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240621P00230000 | 2024-01-24 1:56PM EDT | 230.00 | 56.60 | 43.70 | 44.70 | 0.00 | - | - | 0 | 0.00% |
| IBM240621P00240000 | 2024-01-26 11:00AM EDT | 240.00 | 51.80 | 53.70 | 54.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.