International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240920C00100000 | 2024-06-12 2:53PM EDT | 100.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| IBM240920C00110000 | 2023-12-12 1:15PM EDT | 110.00 | 56.77 | 55.50 | 57.40 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240920C00120000 | 2024-05-01 2:33PM EDT | 120.00 | 45.30 | 46.00 | 50.25 | 0.00 | - | 1 | 6 | 45.56% |
| IBM240920C00125000 | 2024-06-05 11:55AM EDT | 125.00 | 42.88 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| IBM240920C00130000 | 2024-05-23 12:51PM EDT | 130.00 | 44.11 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| IBM240920C00135000 | 2024-05-08 11:06AM EDT | 135.00 | 35.35 | 36.00 | 37.25 | 0.00 | - | 100 | 104 | 45.13% |
| IBM240920C00140000 | 2024-06-14 2:51PM EDT | 140.00 | 30.54 | 0.00 | 0.00 | 0.00 | - | 7 | 54 | 0.00% |
| IBM240920C00145000 | 2024-05-30 12:14PM EDT | 145.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 0.00% |
| IBM240920C00150000 | 2024-06-14 12:02PM EDT | 150.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 4 | 1,477 | 0.00% |
| IBM240920C00155000 | 2024-06-13 12:08PM EDT | 155.00 | 17.12 | 0.00 | 0.00 | 0.00 | - | 12 | 674 | 0.00% |
| IBM240920C00160000 | 2024-06-14 12:06PM EDT | 160.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 2 | 463 | 0.00% |
| IBM240920C00165000 | 2024-06-14 3:57PM EDT | 165.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 1 | 630 | 0.00% |
| IBM240920C00170000 | 2024-06-14 3:41PM EDT | 170.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 14 | 1,313 | 0.20% |
| IBM240920C00175000 | 2024-06-14 11:37AM EDT | 175.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 32 | 1,899 | 1.56% |
| IBM240920C00180000 | 2024-06-14 3:44PM EDT | 180.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 53 | 1,541 | 3.13% |
| IBM240920C00185000 | 2024-06-14 3:25PM EDT | 185.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 25 | 2,736 | 3.13% |
| IBM240920C00190000 | 2024-06-14 1:21PM EDT | 190.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 17 | 3,232 | 6.25% |
| IBM240920C00195000 | 2024-06-13 12:08PM EDT | 195.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 12 | 1,131 | 6.25% |
| IBM240920C00200000 | 2024-06-14 9:49AM EDT | 200.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,697 | 6.25% |
| IBM240920C00205000 | 2024-06-14 2:50PM EDT | 205.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 14 | 1,267 | 6.25% |
| IBM240920C00210000 | 2024-06-13 12:47PM EDT | 210.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 1,137 | 6.25% |
| IBM240920C00215000 | 2024-06-14 11:01AM EDT | 215.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 848 | 12.50% |
| IBM240920C00220000 | 2024-06-14 11:02AM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3,072 | 12.50% |
| IBM240920C00225000 | 2024-06-14 11:01AM EDT | 225.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 1,856 | 12.50% |
| IBM240920C00230000 | 2024-06-14 11:03AM EDT | 230.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 1,325 | 12.50% |
| IBM240920C00235000 | 2024-06-14 11:03AM EDT | 235.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 658 | 12.50% |
| IBM240920C00240000 | 2024-06-14 11:04AM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 12.50% |
| IBM240920C00245000 | 2024-06-13 10:10AM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 12.50% |
| IBM240920C00250000 | 2024-06-10 10:48AM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 12.50% |
| IBM240920C00260000 | 2024-05-28 9:32AM EDT | 260.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 12.50% |
| IBM240920C00270000 | 2024-06-10 10:49AM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 295 | 25.00% |
| IBM240920C00280000 | 2024-05-07 9:30AM EDT | 280.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| IBM240920C00290000 | 2024-05-23 10:10AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240920P00075000 | 2024-06-13 11:23AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| IBM240920P00080000 | 2024-06-14 11:05AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 25.00% |
| IBM240920P00085000 | 2024-06-11 3:08PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| IBM240920P00090000 | 2024-06-04 11:26AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 25.00% |
| IBM240920P00095000 | 2024-06-12 1:43PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 25.00% |
| IBM240920P00100000 | 2024-06-11 3:04PM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| IBM240920P00105000 | 2024-06-04 11:29AM EDT | 105.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 25.00% |
| IBM240920P00110000 | 2024-06-13 10:18AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 12.50% |
| IBM240920P00115000 | 2024-06-12 2:44PM EDT | 115.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 12.50% |
| IBM240920P00120000 | 2024-06-14 3:17PM EDT | 120.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 12.50% |
| IBM240920P00125000 | 2024-06-14 1:15PM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 12.50% |
| IBM240920P00130000 | 2024-06-13 1:00PM EDT | 130.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 1,483 | 12.50% |
| IBM240920P00135000 | 2024-06-07 9:57AM EDT | 135.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1,807 | 12.50% |
| IBM240920P00140000 | 2024-06-14 12:40PM EDT | 140.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 51 | 500 | 6.25% |
| IBM240920P00145000 | 2024-06-12 1:15PM EDT | 145.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 6.25% |
| IBM240920P00150000 | 2024-06-14 3:51PM EDT | 150.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 28 | 2,593 | 6.25% |
| IBM240920P00155000 | 2024-06-13 12:00PM EDT | 155.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 5 | 1,154 | 3.13% |
| IBM240920P00160000 | 2024-06-14 3:42PM EDT | 160.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 52 | 2,177 | 3.13% |
| IBM240920P00165000 | 2024-06-14 1:20PM EDT | 165.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 87 | 1,382 | 1.56% |
| IBM240920P00170000 | 2024-06-14 3:46PM EDT | 170.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 19 | 910 | 0.00% |
| IBM240920P00175000 | 2024-06-14 9:32AM EDT | 175.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 10 | 1,440 | 0.00% |
| IBM240920P00180000 | 2024-06-14 1:20PM EDT | 180.00 | 14.19 | 0.00 | 0.00 | 0.00 | - | 2 | 1,286 | 0.00% |
| IBM240920P00185000 | 2024-06-11 2:32PM EDT | 185.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 807 | 0.00% |
| IBM240920P00190000 | 2024-06-06 10:16AM EDT | 190.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 10 | 1,374 | 0.00% |
| IBM240920P00195000 | 2024-06-03 3:11PM EDT | 195.00 | 30.51 | 0.00 | 0.00 | 0.00 | - | 8 | 424 | 0.00% |
| IBM240920P00200000 | 2024-05-03 3:51PM EDT | 200.00 | 35.59 | 31.25 | 34.25 | 0.00 | - | 4 | 29 | 36.39% |
| IBM240920P00205000 | 2024-04-26 3:17PM EDT | 205.00 | 40.00 | 33.00 | 35.00 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240920P00210000 | 2024-03-06 12:46PM EDT | 210.00 | 20.60 | 25.70 | 26.25 | 0.00 | - | 24 | 53 | 0.00% |
| IBM240920P00215000 | 2024-03-06 12:57PM EDT | 215.00 | 24.15 | 29.60 | 31.00 | 0.00 | - | 12 | 51 | 0.00% |
| IBM240920P00220000 | 2024-05-09 3:51PM EDT | 220.00 | 53.71 | 49.30 | 50.75 | 0.00 | - | 4 | 0 | 0.00% |
| IBM240920P00225000 | 2024-05-09 3:51PM EDT | 225.00 | 58.73 | 54.05 | 55.60 | 0.00 | - | 4 | 0 | 0.00% |
| IBM240920P00230000 | 2024-05-09 3:51PM EDT | 230.00 | 63.71 | 59.15 | 60.35 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240920P00235000 | 2024-05-09 3:51PM EDT | 235.00 | 68.73 | 64.35 | 65.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.