International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM241018C00115000 | 2024-05-17 9:32AM EDT | 115.00 | 54.97 | 51.00 | 55.20 | 0.00 | - | 1 | 1 | 55.49% |
| IBM241018C00120000 | 2024-05-07 2:51PM EDT | 120.00 | 48.80 | 46.05 | 50.30 | 0.00 | - | 10 | 0 | 51.25% |
| IBM241018C00130000 | 2024-05-30 3:04PM EDT | 130.00 | 38.00 | 36.50 | 40.15 | 0.00 | - | 3 | 11 | 41.42% |
| IBM241018C00135000 | 2024-05-30 2:03PM EDT | 135.00 | 32.83 | 31.85 | 34.95 | 0.00 | - | 1 | 13 | 36.19% |
| IBM241018C00140000 | 2024-05-24 3:59PM EDT | 140.00 | 33.20 | 27.25 | 30.25 | 0.00 | - | 11 | 14 | 33.09% |
| IBM241018C00145000 | 2024-05-21 11:46AM EDT | 145.00 | 31.90 | 24.75 | 25.55 | 0.00 | - | 2 | 25 | 29.83% |
| IBM241018C00150000 | 2024-05-29 1:14PM EDT | 150.00 | 21.85 | 20.45 | 21.50 | 0.00 | - | 7 | 52 | 28.41% |
| IBM241018C00155000 | 2024-05-31 1:14PM EDT | 155.00 | 15.75 | 16.65 | 17.60 | -2.40 | -13.22% | 31 | 57 | 26.80% |
| IBM241018C00160000 | 2024-05-30 11:17AM EDT | 160.00 | 12.45 | 13.65 | 14.15 | 0.00 | - | 1 | 578 | 25.70% |
| IBM241018C00165000 | 2024-05-31 3:55PM EDT | 165.00 | 10.67 | 10.85 | 11.00 | +0.17 | +1.62% | 9 | 203 | 24.52% |
| IBM241018C00170000 | 2024-05-31 3:36PM EDT | 170.00 | 7.55 | 8.25 | 8.45 | -0.60 | -7.36% | 62 | 183 | 23.91% |
| IBM241018C00175000 | 2024-05-31 3:55PM EDT | 175.00 | 6.07 | 6.15 | 6.40 | -0.03 | -0.49% | 11 | 949 | 23.58% |
| IBM241018C00180000 | 2024-05-31 2:06PM EDT | 180.00 | 4.05 | 4.50 | 4.65 | -0.26 | -6.03% | 97 | 1,222 | 23.04% |
| IBM241018C00185000 | 2024-05-31 3:50PM EDT | 185.00 | 3.30 | 2.85 | 3.40 | 0.00 | - | 12 | 814 | 22.93% |
| IBM241018C00190000 | 2024-05-31 9:37AM EDT | 190.00 | 2.23 | 2.09 | 2.45 | -0.02 | -0.89% | 1 | 551 | 22.86% |
| IBM241018C00195000 | 2024-05-31 10:34AM EDT | 195.00 | 1.38 | 1.57 | 1.85 | -0.25 | -15.34% | 4 | 584 | 23.28% |
| IBM241018C00200000 | 2024-05-31 1:49PM EDT | 200.00 | 1.03 | 1.11 | 1.23 | -0.18 | -14.88% | 6 | 10,434 | 22.88% |
| IBM241018C00205000 | 2024-05-30 10:00AM EDT | 205.00 | 0.74 | 0.78 | 1.06 | 0.00 | - | 64 | 475 | 24.12% |
| IBM241018C00210000 | 2024-05-31 9:37AM EDT | 210.00 | 0.49 | 0.56 | 0.62 | -0.27 | -35.53% | 1 | 490 | 23.17% |
| IBM241018C00215000 | 2024-05-22 9:40AM EDT | 215.00 | 0.72 | 0.23 | 0.70 | 0.00 | - | 1 | 531 | 25.61% |
| IBM241018C00220000 | 2024-05-30 12:48PM EDT | 220.00 | 0.34 | 0.14 | 0.53 | 0.00 | - | 2 | 282 | 25.90% |
| IBM241018C00225000 | 2024-05-30 12:45PM EDT | 225.00 | 0.34 | 0.10 | 0.62 | 0.00 | - | 2 | 88 | 28.38% |
| IBM241018C00230000 | 2024-05-30 2:15PM EDT | 230.00 | 0.19 | 0.07 | 0.51 | 0.00 | - | 9 | 345 | 28.93% |
| IBM241018C00235000 | 2024-05-30 12:48PM EDT | 235.00 | 0.22 | 0.05 | 0.50 | 0.00 | - | 2 | 685 | 30.35% |
| IBM241018C00240000 | 2024-05-31 1:19PM EDT | 240.00 | 0.12 | 0.04 | 0.45 | -0.07 | -36.84% | 2 | 113 | 31.23% |
| IBM241018C00245000 | 2024-05-30 12:49PM EDT | 245.00 | 0.15 | 0.02 | 0.42 | 0.00 | - | 2 | 118 | 32.28% |
| IBM241018C00250000 | 2024-05-31 12:52PM EDT | 250.00 | 0.13 | 0.01 | 0.40 | -0.02 | -13.33% | 2 | 49 | 33.35% |
| IBM241018C00255000 | 2024-05-28 12:11PM EDT | 255.00 | 0.15 | 0.00 | 0.68 | 0.00 | - | 2 | 27 | 37.94% |
| IBM241018C00260000 | 2024-05-28 12:12PM EDT | 260.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | 2 | 42 | 36.89% |
| IBM241018C00265000 | 2024-05-03 12:17PM EDT | 265.00 | 0.05 | 0.00 | 0.46 | 0.00 | - | 2 | 55 | 38.04% |
| IBM241018C00270000 | 2024-04-30 2:14PM EDT | 270.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 16 | 11 | 39.11% |
| IBM241018C00275000 | 2024-04-30 2:11PM EDT | 275.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | 16 | 25 | 40.19% |
| IBM241018C00280000 | 2024-04-24 3:54PM EDT | 280.00 | 0.28 | 0.00 | 0.36 | 0.00 | - | 2 | 1 | 40.09% |
| IBM241018C00290000 | 2024-05-02 2:53PM EDT | 290.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 1 | 3 | 42.48% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM241018P00085000 | 2024-05-10 10:53AM EDT | 85.00 | 0.15 | 0.04 | 0.35 | 0.00 | - | 2 | 0 | 50.20% |
| IBM241018P00090000 | 2024-05-30 12:58PM EDT | 90.00 | 0.13 | 0.05 | 0.36 | 0.00 | - | 2 | 1 | 50.83% |
| IBM241018P00095000 | 2024-05-30 12:54PM EDT | 95.00 | 0.19 | 0.06 | 0.38 | 0.00 | - | 2 | 24 | 47.27% |
| IBM241018P00100000 | 2024-05-30 12:50PM EDT | 100.00 | 0.20 | 0.07 | 0.41 | 0.00 | - | 2 | 13 | 44.04% |
| IBM241018P00105000 | 2024-05-31 10:11AM EDT | 105.00 | 0.17 | 0.08 | 0.43 | -0.07 | -29.17% | 2 | 83 | 40.70% |
| IBM241018P00110000 | 2024-05-30 12:51PM EDT | 110.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 2 | 35 | 38.18% |
| IBM241018P00115000 | 2024-05-30 12:52PM EDT | 115.00 | 0.32 | 0.13 | 0.56 | 0.00 | - | 2 | 283 | 35.45% |
| IBM241018P00120000 | 2024-05-31 12:51PM EDT | 120.00 | 0.44 | 0.17 | 0.45 | +0.03 | +7.32% | 2 | 67 | 30.69% |
| IBM241018P00125000 | 2024-05-31 12:20PM EDT | 125.00 | 0.47 | 0.23 | 0.70 | -0.11 | -18.97% | 10 | 61 | 30.08% |
| IBM241018P00130000 | 2024-05-31 12:20PM EDT | 130.00 | 0.73 | 0.60 | 0.65 | +0.04 | +5.80% | 10 | 134 | 26.29% |
| IBM241018P00135000 | 2024-05-31 3:42PM EDT | 135.00 | 0.97 | 0.48 | 0.95 | -0.14 | -12.61% | 11 | 117 | 25.27% |
| IBM241018P00140000 | 2024-05-31 10:21AM EDT | 140.00 | 1.58 | 1.16 | 1.37 | +0.06 | +3.95% | 11 | 345 | 24.24% |
| IBM241018P00145000 | 2024-05-30 3:32PM EDT | 145.00 | 2.18 | 1.72 | 2.11 | 0.00 | - | 18 | 152 | 23.90% |
| IBM241018P00150000 | 2024-05-30 1:56PM EDT | 150.00 | 3.15 | 2.30 | 2.99 | 0.00 | - | 227 | 552 | 23.09% |
| IBM241018P00155000 | 2024-05-31 10:45AM EDT | 155.00 | 4.75 | 3.35 | 4.05 | +0.41 | +9.45% | 1 | 596 | 21.97% |
| IBM241018P00160000 | 2024-05-31 12:17PM EDT | 160.00 | 6.70 | 5.40 | 5.60 | +0.45 | +7.20% | 1 | 1,028 | 21.31% |
| IBM241018P00165000 | 2024-05-31 1:07PM EDT | 165.00 | 8.75 | 7.40 | 7.60 | +0.40 | +4.79% | 19 | 888 | 20.74% |
| IBM241018P00170000 | 2024-05-31 3:11PM EDT | 170.00 | 10.90 | 9.90 | 10.10 | +0.10 | +0.93% | 1 | 548 | 20.28% |
| IBM241018P00175000 | 2024-05-28 10:12AM EDT | 175.00 | 10.35 | 12.10 | 13.70 | 0.00 | - | 9 | 303 | 21.45% |
| IBM241018P00180000 | 2024-05-30 9:45AM EDT | 180.00 | 16.87 | 16.05 | 17.20 | 0.00 | - | 1 | 1,075 | 21.42% |
| IBM241018P00185000 | 2024-05-30 10:22AM EDT | 185.00 | 21.25 | 19.75 | 20.70 | 0.00 | - | 1 | 287 | 20.31% |
| IBM241018P00190000 | 2024-04-23 12:50PM EDT | 190.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 10 | 293 | 0.00% |
| IBM241018P00195000 | 2024-04-25 1:14PM EDT | 195.00 | 29.46 | 24.10 | 26.00 | 0.00 | - | 3 | 331 | 0.00% |
| IBM241018P00200000 | 2024-05-13 1:38PM EDT | 200.00 | 32.99 | 31.35 | 34.50 | 0.00 | - | 3 | 135 | 23.50% |
| IBM241018P00205000 | 2024-04-25 3:14PM EDT | 205.00 | 38.10 | 33.00 | 35.15 | 0.00 | - | 1 | 0 | 0.00% |
| IBM241018P00210000 | 2024-05-13 3:02PM EDT | 210.00 | 41.70 | 41.15 | 45.40 | 0.00 | - | 180 | 0 | 32.04% |
| IBM241018P00215000 | 2024-03-06 2:47PM EDT | 215.00 | 24.35 | 29.95 | 30.95 | 0.00 | - | 11 | 15 | 0.00% |
© 2024 Yahoo. All rights reserved.