UK markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
169.21+0.09 (+0.05%)
At close: 04:00PM EDT
169.16 -0.05 (-0.03%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240628C001500002024-06-10 2:15PM EDT150.0020.5719.0019.950.00-2448.58%
IBM240628C001550002024-05-10 11:36AM EDT155.0013.3315.3516.300.00--250.12%
IBM240628C001575002024-06-10 10:10AM EDT157.5013.6911.6012.600.00--235.50%
IBM240628C001600002024-06-14 3:22PM EDT160.009.609.2510.25+0.10+1.05%2631.89%
IBM240628C001625002024-06-14 1:56PM EDT162.507.107.207.85-2.35-24.87%7627.20%
IBM240628C001650002024-06-14 1:56PM EDT165.005.005.155.700.00-75724.20%
IBM240628C001675002024-06-14 3:40PM EDT167.503.353.453.85+0.05+1.52%19822.17%
IBM240628C001700002024-06-14 3:57PM EDT170.001.922.052.26-0.27-12.33%7526319.90%
IBM240628C001725002024-06-14 3:59PM EDT172.501.121.111.27+0.05+4.67%10824619.40%
IBM240628C001750002024-06-14 3:36PM EDT175.000.540.560.73-0.05-8.47%2071,69420.00%
IBM240628C001775002024-06-14 3:39PM EDT177.500.250.240.58-0.05-16.67%1765823.02%
IBM240628C001800002024-06-14 12:55PM EDT180.000.140.110.160.00-11,48719.83%
IBM240628C001825002024-06-13 12:34PM EDT182.500.090.050.290.00-62626.42%
IBM240628C001850002024-06-10 9:44AM EDT185.000.140.030.210.00-117927.93%
IBM240628C001875002024-06-12 11:30AM EDT187.500.160.020.300.00--533.59%
IBM240628C001900002024-06-14 9:48AM EDT190.000.070.020.08-0.03-30.00%253229.10%
IBM240628C001950002024-05-30 2:30PM EDT195.000.080.000.320.00-181243.85%
IBM240628C002050002024-06-03 9:45AM EDT205.000.540.000.180.00-8850.39%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240628P001300002024-05-29 12:59PM EDT130.000.090.000.280.00--865.63%
IBM240628P001350002024-06-14 9:40AM EDT135.000.140.000.30+0.06+75.00%150058.01%
IBM240628P001400002024-06-14 11:51AM EDT140.000.030.000.28-0.19-86.36%12155.66%
IBM240628P001450002024-06-05 3:21PM EDT145.000.020.000.320.00-82048.34%
IBM240628P001500002024-06-12 9:32AM EDT150.000.220.030.350.00-51640.38%
IBM240628P001525002024-06-12 2:46PM EDT152.500.180.040.360.00--336.18%
IBM240628P001550002024-06-12 11:09AM EDT155.000.120.060.240.00-75128.91%
IBM240628P001600002024-06-14 3:01PM EDT160.000.230.170.27-0.04-14.81%3319721.00%
IBM240628P001625002024-06-14 3:14PM EDT162.500.490.370.47-0.03-5.77%191419.48%
IBM240628P001650002024-06-14 2:52PM EDT165.000.850.550.87-0.09-9.57%2223918.48%
IBM240628P001675002024-06-14 3:35PM EDT167.501.541.421.57-0.11-6.67%181517.68%
IBM240628P001700002024-06-14 3:55PM EDT170.002.892.402.71+0.26+9.89%79317.31%
IBM240628P001725002024-06-10 2:40PM EDT172.503.603.654.800.00--221.42%
IBM240628P001750002024-06-14 11:58AM EDT175.006.245.956.70-0.07-1.11%1621.89%
IBM240628P001800002024-06-11 9:47AM EDT180.0012.9510.5511.400.00-5127.83%
IBM240628P001850002024-05-30 2:36PM EDT185.0020.2515.3016.400.00-41035.99%
IBM240628P001900002024-05-15 3:45PM EDT190.0021.8220.2521.400.00--043.51%