UK markets close in 2 hours

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
184.19+0.09 (+0.05%)
As of 09:30AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240726C001300002024-07-02 3:49PM EDT130.0047.800.000.000.00-4110.00%
IBM240726C001350002024-07-19 1:37PM EDT135.0047.700.000.000.00-330.00%
IBM240726C001400002024-07-02 3:55PM EDT140.0038.010.000.000.00--40.00%
IBM240726C001550002024-06-20 12:10PM EDT155.0019.6026.0030.500.00-11156.88%
IBM240726C001600002024-07-23 10:04AM EDT160.0025.300.000.000.00-5330.00%
IBM240726C001650002024-07-22 3:50PM EDT165.0019.790.000.000.00-11070.00%
IBM240726C001675002024-07-19 9:37AM EDT167.5019.090.000.000.00-340.00%
IBM240726C001700002024-07-23 3:48PM EDT170.0016.200.000.000.00-182720.00%
IBM240726C001725002024-07-22 11:29AM EDT172.5012.790.000.000.00-1210.00%
IBM240726C001750002024-07-23 1:56PM EDT175.0011.400.000.000.00-343320.00%
IBM240726C001775002024-07-23 2:34PM EDT177.509.950.000.000.00-2700.00%
IBM240726C001800002024-07-23 3:37PM EDT180.008.350.000.000.00-1181,0210.00%
IBM240726C001825002024-07-23 3:59PM EDT182.506.450.000.000.00-425300.00%
IBM240726C001850002024-07-23 3:56PM EDT185.005.240.000.000.00-3091,1361.56%
IBM240726C001875002024-07-23 3:37PM EDT187.504.300.000.000.00-933446.25%
IBM240726C001900002024-07-23 3:59PM EDT190.003.050.000.000.00-6351,1316.25%
IBM240726C001925002024-07-23 3:45PM EDT192.502.390.000.000.00-16770112.50%
IBM240726C001950002024-07-23 3:53PM EDT195.001.730.000.000.00-37888512.50%
IBM240726C001975002024-07-23 3:59PM EDT197.501.200.000.000.00-29830812.50%
IBM240726C002000002024-07-23 3:59PM EDT200.000.800.000.000.00-27457225.00%
IBM240726C002025002024-07-23 3:56PM EDT202.500.590.000.000.00-19436025.00%
IBM240726C002050002024-07-23 3:52PM EDT205.000.420.000.000.00-24740325.00%
IBM240726C002075002024-07-23 3:31PM EDT207.500.290.000.000.00-166925.00%
IBM240726C002100002024-07-23 3:11PM EDT210.000.220.000.000.00-3424925.00%
IBM240726C002150002024-07-23 3:36PM EDT215.000.100.000.000.00-115050.00%
IBM240726C002200002024-07-23 3:44PM EDT220.000.050.000.000.00-1116350.00%
IBM240726C002250002024-07-22 10:21AM EDT225.000.040.000.000.00-12750.00%
IBM240726C002400002024-07-19 1:13PM EDT240.000.030.000.000.00-71750.00%
IBM240726C002450002024-07-22 10:32AM EDT245.000.020.000.000.00-314550.00%
IBM240726C002600002024-07-23 11:48AM EDT260.000.010.000.000.00-31650.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240726P001050002024-07-16 1:10PM EDT105.000.010.000.000.00--27550.00%
IBM240726P001100002024-07-18 9:42AM EDT110.000.020.000.000.00-11150.00%
IBM240726P001150002024-07-08 1:59PM EDT115.000.030.000.000.00--9550.00%
IBM240726P001250002024-07-23 3:51PM EDT125.000.010.000.000.00-161750.00%
IBM240726P001300002024-07-22 12:30PM EDT130.000.010.000.000.00-51750.00%
IBM240726P001350002024-07-19 11:04AM EDT135.000.010.000.000.00-216350.00%
IBM240726P001400002024-07-23 10:39AM EDT140.000.010.000.000.00-152550.00%
IBM240726P001450002024-07-23 2:05PM EDT145.000.030.000.000.00-1035350.00%
IBM240726P001500002024-07-19 10:42AM EDT150.000.030.000.000.00-14250.00%
IBM240726P001525002024-07-22 11:41AM EDT152.500.020.000.000.00-83250.00%
IBM240726P001550002024-07-23 3:43PM EDT155.000.070.000.000.00-2910750.00%
IBM240726P001575002024-07-23 3:58PM EDT157.500.100.000.000.00-419450.00%
IBM240726P001600002024-07-23 3:58PM EDT160.000.150.000.000.00-5026825.00%
IBM240726P001625002024-07-23 3:58PM EDT162.500.270.000.000.00-10213625.00%
IBM240726P001650002024-07-23 3:51PM EDT165.000.370.000.000.00-12440025.00%
IBM240726P001675002024-07-23 3:41PM EDT167.500.560.000.000.00-34235425.00%
IBM240726P001700002024-07-23 3:54PM EDT170.000.930.000.000.00-4471,00725.00%
IBM240726P001725002024-07-23 3:59PM EDT172.501.400.000.000.00-15837512.50%
IBM240726P001750002024-07-23 3:58PM EDT175.001.990.000.000.00-38786512.50%
IBM240726P001775002024-07-23 3:27PM EDT177.502.400.000.000.00-1,3292,23212.50%
IBM240726P001800002024-07-23 3:57PM EDT180.003.650.000.000.00-7501,5766.25%
IBM240726P001825002024-07-23 3:59PM EDT182.504.650.000.000.00-3757633.13%
IBM240726P001850002024-07-23 3:58PM EDT185.005.900.000.000.00-1012420.00%
IBM240726P001875002024-07-23 2:35PM EDT187.506.700.000.000.00-16920.00%
IBM240726P001900002024-07-23 10:46AM EDT190.008.870.000.000.00-10910.00%
IBM240726P001925002024-07-23 9:46AM EDT192.5010.250.000.000.00-1180.00%
IBM240726P001950002024-07-23 11:53AM EDT195.0012.670.000.000.00-150.00%
IBM240726P001975002024-07-19 2:59PM EDT197.5016.150.000.000.00-110.00%
IBM240726P002000002024-07-23 3:48PM EDT200.0016.300.000.000.00-3220.00%
IBM240726P002025002024-07-17 11:10AM EDT202.5016.850.000.000.00--10.00%
IBM240726P002050002024-07-22 2:35PM EDT205.0021.480.000.000.00-2100.00%
IBM240726P002100002024-07-12 12:03PM EDT210.0028.450.000.000.00-450.00%