International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250117C00060000 | 2023-11-09 10:30AM EDT | 60.00 | 87.21 | 101.35 | 103.25 | 0.00 | - | 1 | 1 | 0.00% |
| IBM250117C00065000 | 2023-11-08 4:56PM EDT | 65.00 | 83.20 | 96.05 | 98.65 | 0.00 | - | 60 | 0 | 0.00% |
| IBM250117C00070000 | 2024-02-07 4:52PM EDT | 70.00 | 113.25 | 124.50 | 128.55 | 0.00 | - | 1,950 | 0 | 213.03% |
| IBM250117C00075000 | 2024-02-07 4:31PM EDT | 75.00 | 108.10 | 119.50 | 123.50 | 0.00 | - | 2 | 0 | 198.74% |
| IBM250117C00080000 | 2024-02-07 4:31PM EDT | 80.00 | 103.10 | 114.55 | 118.60 | 0.00 | - | 3 | 0 | 186.32% |
| IBM250117C00085000 | 2024-05-09 12:36PM EDT | 85.00 | 82.69 | 80.50 | 84.75 | 0.00 | - | 1 | 5 | 66.14% |
| IBM250117C00090000 | 2024-05-09 12:36PM EDT | 90.00 | 77.73 | 75.55 | 79.80 | 0.00 | - | 1 | 70 | 61.77% |
| IBM250117C00095000 | 2024-05-08 3:57PM EDT | 95.00 | 74.85 | 70.65 | 74.90 | 0.00 | - | 1 | 7 | 57.87% |
| IBM250117C00100000 | 2024-05-23 12:41PM EDT | 100.00 | 73.90 | 65.75 | 69.95 | 0.00 | - | 2 | 40 | 53.88% |
| IBM250117C00105000 | 2024-03-21 1:40PM EDT | 105.00 | 87.90 | 74.50 | 79.00 | 0.00 | - | 10 | 66 | 91.89% |
| IBM250117C00110000 | 2024-05-10 12:26PM EDT | 110.00 | 58.20 | 56.00 | 60.25 | 0.00 | - | 1 | 82 | 47.24% |
| IBM250117C00115000 | 2024-05-09 10:23AM EDT | 115.00 | 54.25 | 51.25 | 55.50 | 0.00 | - | 1 | 254 | 44.42% |
| IBM250117C00120000 | 2024-05-21 10:11AM EDT | 120.00 | 56.85 | 47.05 | 49.25 | 0.00 | - | 1 | 310 | 35.55% |
| IBM250117C00125000 | 2024-05-30 11:32AM EDT | 125.00 | 41.90 | 43.35 | 45.10 | 0.00 | - | 1 | 944 | 35.54% |
| IBM250117C00130000 | 2024-05-29 9:57AM EDT | 130.00 | 39.50 | 38.95 | 40.60 | 0.00 | - | 15 | 807 | 33.76% |
| IBM250117C00135000 | 2024-05-30 1:14PM EDT | 135.00 | 33.00 | 34.95 | 36.15 | -1.27 | -3.71% | 1 | 1,177 | 31.93% |
| IBM250117C00140000 | 2024-05-31 1:29PM EDT | 140.00 | 29.47 | 30.85 | 31.95 | -0.97 | -3.19% | 1 | 499 | 30.55% |
| IBM250117C00145000 | 2024-05-30 11:40AM EDT | 145.00 | 26.35 | 26.85 | 28.40 | +0.55 | +2.13% | 1 | 1,782 | 30.45% |
| IBM250117C00150000 | 2024-05-30 11:40AM EDT | 150.00 | 21.63 | 23.15 | 24.20 | -0.30 | -1.37% | 6 | 2,768 | 28.35% |
| IBM250117C00155000 | 2024-05-30 12:10PM EDT | 155.00 | 18.91 | 19.85 | 20.45 | 0.00 | - | 2 | 1,272 | 26.91% |
| IBM250117C00160000 | 2024-05-31 3:17PM EDT | 160.00 | 16.05 | 16.70 | 17.45 | -1.85 | -10.34% | 5 | 1,770 | 26.56% |
| IBM250117C00165000 | 2024-05-31 1:59PM EDT | 165.00 | 13.13 | 14.05 | 14.45 | -0.37 | -2.74% | 13 | 1,622 | 25.68% |
| IBM250117C00170000 | 2024-05-31 3:36PM EDT | 170.00 | 11.46 | 10.85 | 12.10 | +0.41 | +3.71% | 27 | 3,421 | 25.51% |
| IBM250117C00175000 | 2024-05-31 2:48PM EDT | 175.00 | 8.76 | 8.70 | 10.45 | -0.34 | -3.74% | 18 | 1,686 | 26.14% |
| IBM250117C00180000 | 2024-05-31 3:17PM EDT | 180.00 | 7.05 | 7.45 | 7.75 | -0.45 | -6.00% | 59 | 2,799 | 24.21% |
| IBM250117C00185000 | 2024-05-31 12:03PM EDT | 185.00 | 5.25 | 5.95 | 6.60 | -0.15 | -2.78% | 16 | 1,359 | 24.81% |
| IBM250117C00190000 | 2024-05-31 3:21PM EDT | 190.00 | 4.55 | 4.70 | 5.50 | -0.20 | -4.21% | 75 | 1,175 | 25.09% |
| IBM250117C00195000 | 2024-05-31 3:26PM EDT | 195.00 | 3.45 | 3.70 | 4.20 | +0.05 | +1.47% | 5 | 1,806 | 24.46% |
| IBM250117C00200000 | 2024-05-31 1:09PM EDT | 200.00 | 2.62 | 2.77 | 3.00 | -0.07 | -2.60% | 5 | 2,574 | 23.47% |
| IBM250117C00205000 | 2024-05-30 10:26AM EDT | 205.00 | 2.03 | 2.22 | 2.50 | 0.00 | - | 9 | 258 | 23.93% |
| IBM250117C00210000 | 2024-05-30 3:27PM EDT | 210.00 | 1.63 | 1.70 | 2.03 | -0.14 | -7.91% | 1 | 2,369 | 24.17% |
| IBM250117C00215000 | 2024-05-31 11:13AM EDT | 215.00 | 1.06 | 1.37 | 1.69 | -0.47 | -30.72% | 30 | 892 | 24.56% |
| IBM250117C00220000 | 2024-05-31 2:46PM EDT | 220.00 | 1.00 | 1.04 | 1.35 | -0.11 | -9.91% | 16 | 5,503 | 24.68% |
| IBM250117C00225000 | 2024-05-24 11:44AM EDT | 225.00 | 1.07 | 0.68 | 0.93 | 0.00 | - | 1 | 1,727 | 24.01% |
| IBM250117C00230000 | 2024-05-30 10:21AM EDT | 230.00 | 0.64 | 0.63 | 0.95 | 0.00 | - | 2 | 349 | 25.44% |
| IBM250117C00235000 | 2024-05-30 2:50PM EDT | 235.00 | 0.55 | 0.38 | 0.81 | +0.07 | +14.58% | 8 | 214 | 25.87% |
| IBM250117C00240000 | 2024-05-30 2:50PM EDT | 240.00 | 0.47 | 0.21 | 0.75 | +0.12 | +34.29% | 8 | 750 | 26.69% |
| IBM250117C00245000 | 2024-05-31 3:08PM EDT | 245.00 | 0.42 | 0.16 | 0.43 | +0.08 | +23.53% | 2 | 490 | 25.22% |
| IBM250117C00250000 | 2024-05-31 3:02PM EDT | 250.00 | 0.36 | 0.13 | 0.37 | +0.03 | +9.09% | 2 | 745 | 25.64% |
| IBM250117C00260000 | 2024-05-31 12:55PM EDT | 260.00 | 0.25 | 0.09 | 0.24 | -0.01 | -3.85% | 3 | 79 | 25.93% |
| IBM250117C00270000 | 2024-05-31 3:00PM EDT | 270.00 | 0.22 | 0.06 | 0.42 | -0.02 | -8.33% | 2 | 323 | 30.13% |
| IBM250117C00280000 | 2024-05-31 2:51PM EDT | 280.00 | 0.15 | 0.04 | 0.39 | -0.03 | -16.67% | 2 | 68 | 31.59% |
| IBM250117C00290000 | 2024-05-31 1:24PM EDT | 290.00 | 0.07 | 0.03 | 0.10 | -0.02 | -22.22% | 35 | 449 | 27.88% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250117P00060000 | 2024-05-31 3:11PM EDT | 60.00 | 0.06 | 0.01 | 0.18 | -0.09 | -60.00% | 2 | 192 | 52.44% |
| IBM250117P00065000 | 2024-05-30 2:24PM EDT | 65.00 | 0.13 | 0.01 | 0.35 | 0.00 | - | 2 | 305 | 52.64% |
| IBM250117P00070000 | 2024-05-30 2:45PM EDT | 70.00 | 0.07 | 0.02 | 0.36 | 0.00 | - | 4 | 71 | 53.91% |
| IBM250117P00075000 | 2024-05-30 2:45PM EDT | 75.00 | 0.11 | 0.04 | 0.37 | 0.00 | - | 6 | 153 | 50.20% |
| IBM250117P00080000 | 2024-05-30 2:45PM EDT | 80.00 | 0.14 | 0.05 | 0.40 | 0.00 | - | 4 | 150 | 47.07% |
| IBM250117P00085000 | 2024-05-30 1:01PM EDT | 85.00 | 0.25 | 0.06 | 0.44 | 0.00 | - | 2 | 265 | 44.26% |
| IBM250117P00090000 | 2024-05-30 2:27PM EDT | 90.00 | 0.22 | 0.08 | 0.50 | 0.00 | - | 2 | 306 | 41.82% |
| IBM250117P00095000 | 2024-05-31 1:06PM EDT | 95.00 | 0.26 | 0.10 | 0.35 | +0.02 | +8.33% | 2 | 779 | 36.33% |
| IBM250117P00100000 | 2024-05-30 2:29PM EDT | 100.00 | 0.34 | 0.15 | 0.60 | 0.00 | - | 2 | 977 | 36.69% |
| IBM250117P00105000 | 2024-05-29 9:57AM EDT | 105.00 | 0.34 | 0.22 | 0.46 | 0.00 | - | 1 | 1,046 | 32.06% |
| IBM250117P00110000 | 2024-05-30 2:08PM EDT | 110.00 | 0.57 | 0.27 | 0.78 | 0.00 | - | 2 | 3,173 | 32.43% |
| IBM250117P00115000 | 2024-05-29 2:15PM EDT | 115.00 | 0.57 | 0.46 | 0.95 | 0.00 | - | 2 | 2,227 | 30.82% |
| IBM250117P00120000 | 2024-05-30 1:13PM EDT | 120.00 | 0.91 | 0.80 | 0.90 | 0.00 | - | 3 | 2,234 | 27.58% |
| IBM250117P00125000 | 2024-05-31 1:07PM EDT | 125.00 | 1.36 | 1.12 | 1.31 | 0.00 | - | 1 | 1,791 | 27.17% |
| IBM250117P00130000 | 2024-05-31 1:07PM EDT | 130.00 | 1.85 | 1.53 | 1.80 | +0.03 | +1.65% | 6 | 1,416 | 26.53% |
| IBM250117P00135000 | 2024-05-31 3:47PM EDT | 135.00 | 2.27 | 2.00 | 2.55 | -0.02 | -0.87% | 5 | 1,497 | 26.32% |
| IBM250117P00140000 | 2024-05-31 3:56PM EDT | 140.00 | 2.93 | 2.76 | 3.60 | -0.27 | -8.44% | 10 | 1,399 | 26.37% |
| IBM250117P00145000 | 2024-05-31 2:57PM EDT | 145.00 | 4.25 | 3.60 | 4.00 | +0.05 | +1.19% | 2 | 1,972 | 24.04% |
| IBM250117P00150000 | 2024-05-31 2:44PM EDT | 150.00 | 5.50 | 4.40 | 5.20 | +0.05 | +0.92% | 419 | 2,288 | 23.44% |
| IBM250117P00155000 | 2024-05-31 2:25PM EDT | 155.00 | 7.15 | 5.80 | 6.85 | +0.25 | +3.62% | 7 | 829 | 23.24% |
| IBM250117P00160000 | 2024-05-31 3:14PM EDT | 160.00 | 8.95 | 7.85 | 9.00 | -0.20 | -2.19% | 14 | 1,249 | 23.41% |
| IBM250117P00165000 | 2024-05-31 3:53PM EDT | 165.00 | 10.60 | 10.00 | 10.60 | -0.30 | -2.75% | 37 | 1,540 | 21.88% |
| IBM250117P00170000 | 2024-05-31 3:53PM EDT | 170.00 | 13.00 | 12.50 | 13.00 | -0.20 | -1.52% | 18 | 4,730 | 21.28% |
| IBM250117P00175000 | 2024-05-30 2:09PM EDT | 175.00 | 17.75 | 14.60 | 16.05 | +1.40 | +8.56% | 5 | 4,993 | 21.28% |
| IBM250117P00180000 | 2024-05-30 10:48AM EDT | 180.00 | 20.20 | 17.65 | 19.00 | 0.00 | - | 1 | 614 | 20.44% |
| IBM250117P00185000 | 2024-05-31 9:32AM EDT | 185.00 | 23.25 | 21.85 | 23.20 | -0.10 | -0.43% | 1 | 869 | 21.56% |
| IBM250117P00190000 | 2024-05-31 9:30AM EDT | 190.00 | 27.00 | 24.85 | 27.05 | +0.40 | +1.50% | 1 | 935 | 21.47% |
| IBM250117P00195000 | 2024-05-24 1:02PM EDT | 195.00 | 26.92 | 28.85 | 30.60 | 0.00 | - | 1 | 347 | 19.95% |
| IBM250117P00200000 | 2024-05-28 1:42PM EDT | 200.00 | 31.35 | 32.25 | 34.80 | 0.00 | - | 31 | 347 | 19.39% |
| IBM250117P00205000 | 2024-05-02 10:48AM EDT | 205.00 | 43.32 | 37.40 | 40.05 | 0.00 | - | 1 | 71 | 22.04% |
| IBM250117P00210000 | 2024-05-03 3:57PM EDT | 210.00 | 45.98 | 41.35 | 44.05 | 0.00 | - | 1 | 0 | 19.65% |
| IBM250117P00215000 | 2024-04-19 10:52AM EDT | 215.00 | 36.89 | 44.60 | 47.55 | 0.00 | - | 6 | 1 | 0.00% |
| IBM250117P00220000 | 2024-05-30 12:25PM EDT | 220.00 | 54.44 | 51.15 | 55.40 | 0.00 | - | 6 | 18 | 28.26% |
| IBM250117P00225000 | 2024-05-23 1:26PM EDT | 225.00 | 53.16 | 56.15 | 60.40 | 0.00 | - | 6 | 0 | 29.82% |
| IBM250117P00250000 | 2024-02-21 4:52PM EDT | 250.00 | 70.00 | 58.55 | 61.70 | 0.00 | - | - | 0 | 0.00% |
| IBM250117P00260000 | 2024-03-07 11:04AM EDT | 260.00 | 63.70 | 69.65 | 73.40 | 0.00 | - | - | 16 | 0.00% |
| IBM250117P00290000 | 2024-03-01 1:09PM EDT | 290.00 | 103.07 | 96.90 | 101.40 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.