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
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240816C001000002024-06-07 3:18PM EDT100.0071.2269.6070.450.00-2276.07%
IBM240816C001300002024-05-21 10:18AM EDT130.0045.8539.9042.100.00--352.60%
IBM240816C001350002024-05-24 11:00AM EDT135.0037.3935.0037.400.00-1156.68%
IBM240816C001450002024-06-13 3:43PM EDT145.0025.4225.4026.350.00-1237.96%
IBM240816C001500002024-05-31 12:12PM EDT150.0017.4020.9021.750.00-11434.44%
IBM240816C001550002024-06-06 11:33AM EDT155.0016.3016.7517.650.00-1732.70%
IBM240816C001600002024-06-14 1:42PM EDT160.0012.9112.8513.65-0.14-1.07%53930.22%
IBM240816C001650002024-06-13 2:07PM EDT165.009.709.5510.400.00-344229.34%
IBM240816C001700002024-06-14 3:00PM EDT170.006.856.807.00+0.25+3.79%4390626.29%
IBM240816C001750002024-06-14 2:34PM EDT175.004.514.554.75-0.09-1.96%1914,39225.54%
IBM240816C001800002024-06-14 2:24PM EDT180.002.932.803.10-0.12-3.93%3493725.09%
IBM240816C001850002024-06-14 3:02PM EDT185.001.881.721.890.00-411,79724.51%
IBM240816C001900002024-06-14 2:43PM EDT190.001.090.801.17-0.11-9.17%3551,21624.57%
IBM240816C001950002024-06-13 11:55AM EDT195.000.700.560.940.00-617026.56%
IBM240816C002000002024-06-14 11:48AM EDT200.000.470.410.65-0.25-34.72%71,11727.32%
IBM240816C002050002024-06-14 1:19PM EDT205.000.410.150.41+0.02+5.13%22127.52%
IBM240816C002100002024-06-13 11:21AM EDT210.000.250.200.440.00-21830.62%
IBM240816C002150002024-06-14 1:18PM EDT215.000.220.010.23+0.04+22.22%2229.64%
IBM240816C002200002024-06-14 10:56AM EDT220.000.180.060.190.00-2331.01%
IBM240816C002250002024-06-13 10:07AM EDT225.000.190.050.310.00-2135.84%
IBM240816C002300002024-06-14 10:57AM EDT230.000.080.010.22+0.01+14.29%2236.08%
IBM240816C002350002024-06-10 10:47AM EDT235.000.150.000.270.00--039.36%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240816P001000002024-06-04 3:49PM EDT100.000.070.000.260.00-1156.35%
IBM240816P001050002024-06-11 3:02PM EDT105.000.110.000.270.00--051.95%
IBM240816P001100002024-06-12 11:06AM EDT110.000.110.000.290.00-22053.13%
IBM240816P001150002024-06-11 2:58PM EDT115.000.170.050.310.00-2248.88%
IBM240816P001200002024-06-14 10:59AM EDT120.000.140.060.27+0.02+16.67%212043.16%
IBM240816P001250002024-06-13 2:16PM EDT125.000.130.080.400.00-21341.55%
IBM240816P001300002024-06-14 3:37PM EDT130.000.240.010.46-0.02-7.69%2538.01%
IBM240816P001350002024-06-04 3:46PM EDT135.000.450.160.350.00-31731.69%
IBM240816P001400002024-06-13 11:54AM EDT140.000.470.210.500.00-23929.54%
IBM240816P001450002024-06-14 10:35AM EDT145.000.880.460.81+0.16+22.22%68228.27%
IBM240816P001500002024-06-14 11:09AM EDT150.001.440.951.33+0.23+19.01%442127.28%
IBM240816P001550002024-06-14 3:59PM EDT155.002.152.032.17+0.05+2.38%10,07628126.59%
IBM240816P001600002024-06-14 3:52PM EDT160.003.443.203.40+0.09+2.69%9546625.94%
IBM240816P001650002024-06-14 3:52PM EDT165.005.214.955.15+0.31+6.33%9488025.50%
IBM240816P001700002024-06-14 3:04PM EDT170.007.357.207.45-0.15-2.00%5050825.09%
IBM240816P001750002024-06-12 3:23PM EDT175.0010.2510.0510.350.00-10118624.85%
IBM240816P001800002024-06-11 12:52PM EDT180.0014.0513.2514.100.00-22725.95%
IBM240816P001850002024-06-04 9:48AM EDT185.0020.6717.2018.250.00-2127.28%
IBM240816P001900002024-06-12 3:44PM EDT190.0022.1821.3522.600.00-21628.36%