International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250321C00105000 | 2024-06-11 3:58PM EDT | 105.00 | 66.05 | 63.05 | 66.60 | 0.00 | - | - | 1 | 42.90% |
| IBM250321C00115000 | 2024-04-26 11:00AM EDT | 115.00 | 52.87 | 55.90 | 59.70 | 0.00 | - | 1 | 1 | 47.66% |
| IBM250321C00120000 | 2024-05-31 12:53PM EDT | 120.00 | 46.80 | 50.35 | 52.60 | 0.00 | - | 2 | 4 | 37.02% |
| IBM250321C00130000 | 2024-05-01 1:53PM EDT | 130.00 | 38.83 | 38.50 | 42.75 | 0.00 | - | 4 | 6 | 31.08% |
| IBM250321C00135000 | 2024-06-11 2:47PM EDT | 135.00 | 38.11 | 35.80 | 39.15 | 0.00 | - | 10 | 156 | 31.85% |
| IBM250321C00140000 | 2024-06-05 11:36AM EDT | 140.00 | 32.22 | 33.00 | 34.05 | 0.00 | - | 2 | 5 | 28.28% |
| IBM250321C00145000 | 2024-05-22 9:42AM EDT | 145.00 | 34.25 | 29.00 | 31.50 | 0.00 | - | 2 | 43 | 30.56% |
| IBM250321C00150000 | 2024-05-21 9:43AM EDT | 150.00 | 28.75 | 24.50 | 27.95 | 0.00 | - | 20 | 31 | 29.94% |
| IBM250321C00155000 | 2024-05-21 9:52AM EDT | 155.00 | 26.86 | 21.15 | 24.40 | 0.00 | - | 1 | 3 | 28.95% |
| IBM250321C00160000 | 2024-06-06 2:33PM EDT | 160.00 | 19.05 | 18.75 | 19.70 | 0.00 | - | 10 | 31 | 25.54% |
| IBM250321C00165000 | 2024-06-12 12:31PM EDT | 165.00 | 17.21 | 15.85 | 17.75 | 0.00 | - | 1 | 98 | 26.74% |
| IBM250321C00170000 | 2024-06-13 1:08PM EDT | 170.00 | 14.25 | 12.55 | 14.95 | 0.00 | - | 3 | 665 | 25.98% |
| IBM250321C00175000 | 2024-06-10 3:06PM EDT | 175.00 | 12.50 | 9.40 | 11.95 | 0.00 | - | 10 | 219 | 24.47% |
| IBM250321C00180000 | 2024-06-10 2:19PM EDT | 180.00 | 10.50 | 9.15 | 11.70 | 0.00 | - | 3 | 335 | 27.22% |
| IBM250321C00185000 | 2024-06-13 1:08PM EDT | 185.00 | 7.95 | 7.65 | 9.05 | 0.00 | - | 1 | 263 | 25.47% |
| IBM250321C00190000 | 2024-06-14 1:17PM EDT | 190.00 | 6.50 | 5.40 | 6.75 | +0.15 | +2.36% | 30 | 143 | 23.84% |
| IBM250321C00195000 | 2024-06-13 11:14AM EDT | 195.00 | 5.15 | 4.95 | 6.25 | 0.00 | - | 1 | 302 | 25.17% |
| IBM250321C00200000 | 2024-06-12 2:23PM EDT | 200.00 | 3.95 | 2.86 | 4.70 | 0.00 | - | 3 | 1,793 | 24.10% |
| IBM250321C00210000 | 2024-06-14 9:30AM EDT | 210.00 | 2.88 | 2.66 | 3.40 | -0.10 | -3.36% | 1 | 216 | 24.75% |
| IBM250321C00220000 | 2024-06-14 11:02AM EDT | 220.00 | 1.70 | 1.73 | 2.36 | -0.13 | -7.10% | 106 | 1,360 | 25.02% |
| IBM250321C00230000 | 2024-05-23 9:46AM EDT | 230.00 | 1.55 | 1.15 | 3.15 | 0.00 | - | 171 | 239 | 30.24% |
| IBM250321C00240000 | 2024-06-10 12:06PM EDT | 240.00 | 0.91 | 0.05 | 2.02 | 0.00 | - | 1 | 85 | 29.24% |
| IBM250321C00250000 | 2024-05-31 3:18PM EDT | 250.00 | 0.61 | 0.00 | 2.62 | 0.00 | - | 2 | 2 | 33.77% |
| IBM250321C00260000 | 2024-06-07 11:27AM EDT | 260.00 | 0.55 | 0.00 | 2.46 | 0.00 | - | 8 | 1 | 35.52% |
| IBM250321C00270000 | 2024-06-12 12:29PM EDT | 270.00 | 0.48 | 0.00 | 2.36 | 0.00 | - | 8 | 12 | 37.32% |
| IBM250321C00280000 | 2024-05-30 1:00PM EDT | 280.00 | 0.20 | 0.00 | 2.28 | 0.00 | - | 20 | 16 | 39.04% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250321P00090000 | 2024-06-04 3:05PM EDT | 90.00 | 0.37 | 0.00 | 2.32 | 0.00 | - | 1 | 1 | 53.52% |
| IBM250321P00095000 | 2024-05-30 1:53PM EDT | 95.00 | 0.40 | 0.00 | 2.40 | 0.00 | - | 5 | 10 | 50.14% |
| IBM250321P00100000 | 2024-05-30 3:30PM EDT | 100.00 | 0.49 | 0.00 | 0.78 | 0.00 | - | 2 | 4 | 35.86% |
| IBM250321P00105000 | 2024-06-10 1:10PM EDT | 105.00 | 0.51 | 0.00 | 2.63 | 0.00 | - | 1 | 3 | 44.09% |
| IBM250321P00110000 | 2024-05-30 3:01PM EDT | 110.00 | 0.99 | 0.00 | 2.79 | 0.00 | - | 2 | 2 | 41.37% |
| IBM250321P00115000 | 2024-06-03 11:00AM EDT | 115.00 | 1.22 | 0.00 | 1.47 | 0.00 | - | 3 | 26 | 31.93% |
| IBM250321P00120000 | 2024-06-03 9:30AM EDT | 120.00 | 1.43 | 0.95 | 1.30 | 0.00 | - | 2 | 28 | 28.21% |
| IBM250321P00125000 | 2024-05-31 10:42AM EDT | 125.00 | 2.18 | 1.53 | 1.80 | 0.00 | - | 1 | 21 | 27.83% |
| IBM250321P00130000 | 2024-06-13 11:55AM EDT | 130.00 | 2.13 | 2.07 | 2.39 | 0.00 | - | 1 | 105 | 27.28% |
| IBM250321P00135000 | 2024-06-03 1:11PM EDT | 135.00 | 3.70 | 1.59 | 4.05 | 0.00 | - | 1 | 134 | 29.44% |
| IBM250321P00140000 | 2024-06-12 1:13PM EDT | 140.00 | 3.45 | 2.65 | 4.60 | 0.00 | - | 1 | 176 | 27.70% |
| IBM250321P00145000 | 2024-06-05 1:37PM EDT | 145.00 | 5.06 | 2.56 | 5.75 | 0.00 | - | 3 | 349 | 27.16% |
| IBM250321P00150000 | 2024-06-12 9:30AM EDT | 150.00 | 5.00 | 4.40 | 5.90 | 0.00 | - | 1 | 300 | 24.09% |
| IBM250321P00155000 | 2024-06-12 12:55PM EDT | 155.00 | 7.00 | 5.85 | 7.40 | 0.00 | - | 2 | 101 | 23.62% |
| IBM250321P00160000 | 2024-06-06 11:29AM EDT | 160.00 | 9.32 | 7.60 | 9.20 | 0.00 | - | 2 | 1,180 | 23.22% |
| IBM250321P00165000 | 2024-06-10 11:52AM EDT | 165.00 | 10.25 | 9.55 | 11.15 | 0.00 | - | 3 | 250 | 22.61% |
| IBM250321P00170000 | 2024-06-10 11:22AM EDT | 170.00 | 12.80 | 12.10 | 14.45 | 0.00 | - | 2 | 182 | 23.81% |
| IBM250321P00175000 | 2024-05-31 9:30AM EDT | 175.00 | 17.90 | 13.85 | 16.45 | 0.00 | - | 4 | 176 | 22.30% |
| IBM250321P00180000 | 2024-06-10 10:44AM EDT | 180.00 | 18.26 | 17.85 | 20.75 | 0.00 | - | 1 | 160 | 24.26% |
| IBM250321P00185000 | 2024-04-26 3:09PM EDT | 185.00 | 25.20 | 20.30 | 21.80 | 0.00 | - | 2 | 35 | 20.02% |
| IBM250321P00190000 | 2024-06-03 3:11PM EDT | 190.00 | 28.52 | 24.45 | 26.00 | 0.00 | - | 8 | 126 | 20.91% |
| IBM250321P00195000 | 2024-04-15 2:21PM EDT | 195.00 | 24.00 | 27.55 | 31.20 | 0.00 | - | 1 | 58 | 23.54% |
| IBM250321P00200000 | 2024-06-03 10:54AM EDT | 200.00 | 36.90 | 32.00 | 34.85 | 0.00 | - | 5 | 60 | 22.73% |
| IBM250321P00210000 | 2024-04-19 9:30AM EDT | 210.00 | 34.15 | 40.35 | 43.05 | 0.00 | - | 10 | 1 | 21.72% |
| IBM250321P00220000 | 2024-04-16 1:34PM EDT | 220.00 | 40.73 | 49.05 | 53.15 | 0.00 | - | - | 0 | 25.07% |
© 2024 Yahoo. All rights reserved.