International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240816C00100000 | 2024-06-07 3:18PM EDT | 100.00 | 71.22 | 69.60 | 70.45 | 0.00 | - | 2 | 2 | 76.07% |
| IBM240816C00130000 | 2024-05-21 10:18AM EDT | 130.00 | 45.85 | 39.90 | 42.10 | 0.00 | - | - | 3 | 52.60% |
| IBM240816C00135000 | 2024-05-24 11:00AM EDT | 135.00 | 37.39 | 35.00 | 37.40 | 0.00 | - | 1 | 1 | 56.68% |
| IBM240816C00145000 | 2024-06-13 3:43PM EDT | 145.00 | 25.42 | 25.40 | 26.35 | 0.00 | - | 1 | 2 | 37.96% |
| IBM240816C00150000 | 2024-05-31 12:12PM EDT | 150.00 | 17.40 | 20.90 | 21.75 | 0.00 | - | 1 | 14 | 34.44% |
| IBM240816C00155000 | 2024-06-06 11:33AM EDT | 155.00 | 16.30 | 16.75 | 17.65 | 0.00 | - | 1 | 7 | 32.70% |
| IBM240816C00160000 | 2024-06-14 1:42PM EDT | 160.00 | 12.91 | 12.85 | 13.65 | -0.14 | -1.07% | 5 | 39 | 30.22% |
| IBM240816C00165000 | 2024-06-13 2:07PM EDT | 165.00 | 9.70 | 9.55 | 10.40 | 0.00 | - | 3 | 442 | 29.34% |
| IBM240816C00170000 | 2024-06-14 3:00PM EDT | 170.00 | 6.85 | 6.80 | 7.00 | +0.25 | +3.79% | 43 | 906 | 26.29% |
| IBM240816C00175000 | 2024-06-14 2:34PM EDT | 175.00 | 4.51 | 4.55 | 4.75 | -0.09 | -1.96% | 191 | 4,392 | 25.54% |
| IBM240816C00180000 | 2024-06-14 2:24PM EDT | 180.00 | 2.93 | 2.80 | 3.10 | -0.12 | -3.93% | 34 | 937 | 25.09% |
| IBM240816C00185000 | 2024-06-14 3:02PM EDT | 185.00 | 1.88 | 1.72 | 1.89 | 0.00 | - | 41 | 1,797 | 24.51% |
| IBM240816C00190000 | 2024-06-14 2:43PM EDT | 190.00 | 1.09 | 0.80 | 1.17 | -0.11 | -9.17% | 355 | 1,216 | 24.57% |
| IBM240816C00195000 | 2024-06-13 11:55AM EDT | 195.00 | 0.70 | 0.56 | 0.94 | 0.00 | - | 6 | 170 | 26.56% |
| IBM240816C00200000 | 2024-06-14 11:48AM EDT | 200.00 | 0.47 | 0.41 | 0.65 | -0.25 | -34.72% | 7 | 1,117 | 27.32% |
| IBM240816C00205000 | 2024-06-14 1:19PM EDT | 205.00 | 0.41 | 0.15 | 0.41 | +0.02 | +5.13% | 2 | 21 | 27.52% |
| IBM240816C00210000 | 2024-06-13 11:21AM EDT | 210.00 | 0.25 | 0.20 | 0.44 | 0.00 | - | 2 | 18 | 30.62% |
| IBM240816C00215000 | 2024-06-14 1:18PM EDT | 215.00 | 0.22 | 0.01 | 0.23 | +0.04 | +22.22% | 2 | 2 | 29.64% |
| IBM240816C00220000 | 2024-06-14 10:56AM EDT | 220.00 | 0.18 | 0.06 | 0.19 | 0.00 | - | 2 | 3 | 31.01% |
| IBM240816C00225000 | 2024-06-13 10:07AM EDT | 225.00 | 0.19 | 0.05 | 0.31 | 0.00 | - | 2 | 1 | 35.84% |
| IBM240816C00230000 | 2024-06-14 10:57AM EDT | 230.00 | 0.08 | 0.01 | 0.22 | +0.01 | +14.29% | 2 | 2 | 36.08% |
| IBM240816C00235000 | 2024-06-10 10:47AM EDT | 235.00 | 0.15 | 0.00 | 0.27 | 0.00 | - | - | 0 | 39.36% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240816P00100000 | 2024-06-04 3:49PM EDT | 100.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 56.35% |
| IBM240816P00105000 | 2024-06-11 3:02PM EDT | 105.00 | 0.11 | 0.00 | 0.27 | 0.00 | - | - | 0 | 51.95% |
| IBM240816P00110000 | 2024-06-12 11:06AM EDT | 110.00 | 0.11 | 0.00 | 0.29 | 0.00 | - | 2 | 20 | 53.13% |
| IBM240816P00115000 | 2024-06-11 2:58PM EDT | 115.00 | 0.17 | 0.05 | 0.31 | 0.00 | - | 2 | 2 | 48.88% |
| IBM240816P00120000 | 2024-06-14 10:59AM EDT | 120.00 | 0.14 | 0.06 | 0.27 | +0.02 | +16.67% | 2 | 120 | 43.16% |
| IBM240816P00125000 | 2024-06-13 2:16PM EDT | 125.00 | 0.13 | 0.08 | 0.40 | 0.00 | - | 2 | 13 | 41.55% |
| IBM240816P00130000 | 2024-06-14 3:37PM EDT | 130.00 | 0.24 | 0.01 | 0.46 | -0.02 | -7.69% | 2 | 5 | 38.01% |
| IBM240816P00135000 | 2024-06-04 3:46PM EDT | 135.00 | 0.45 | 0.16 | 0.35 | 0.00 | - | 3 | 17 | 31.69% |
| IBM240816P00140000 | 2024-06-13 11:54AM EDT | 140.00 | 0.47 | 0.21 | 0.50 | 0.00 | - | 2 | 39 | 29.54% |
| IBM240816P00145000 | 2024-06-14 10:35AM EDT | 145.00 | 0.88 | 0.46 | 0.81 | +0.16 | +22.22% | 6 | 82 | 28.27% |
| IBM240816P00150000 | 2024-06-14 11:09AM EDT | 150.00 | 1.44 | 0.95 | 1.33 | +0.23 | +19.01% | 4 | 421 | 27.28% |
| IBM240816P00155000 | 2024-06-14 3:59PM EDT | 155.00 | 2.15 | 2.03 | 2.17 | +0.05 | +2.38% | 10,076 | 281 | 26.59% |
| IBM240816P00160000 | 2024-06-14 3:52PM EDT | 160.00 | 3.44 | 3.20 | 3.40 | +0.09 | +2.69% | 95 | 466 | 25.94% |
| IBM240816P00165000 | 2024-06-14 3:52PM EDT | 165.00 | 5.21 | 4.95 | 5.15 | +0.31 | +6.33% | 94 | 880 | 25.50% |
| IBM240816P00170000 | 2024-06-14 3:04PM EDT | 170.00 | 7.35 | 7.20 | 7.45 | -0.15 | -2.00% | 50 | 508 | 25.09% |
| IBM240816P00175000 | 2024-06-12 3:23PM EDT | 175.00 | 10.25 | 10.05 | 10.35 | 0.00 | - | 101 | 186 | 24.85% |
| IBM240816P00180000 | 2024-06-11 12:52PM EDT | 180.00 | 14.05 | 13.25 | 14.10 | 0.00 | - | 2 | 27 | 25.95% |
| IBM240816P00185000 | 2024-06-04 9:48AM EDT | 185.00 | 20.67 | 17.20 | 18.25 | 0.00 | - | 2 | 1 | 27.28% |
| IBM240816P00190000 | 2024-06-12 3:44PM EDT | 190.00 | 22.18 | 21.35 | 22.60 | 0.00 | - | 2 | 16 | 28.36% |
© 2024 Yahoo. All rights reserved.