UK markets close in 4 hours 30 minutes

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
145.11+0.43 (+0.30%)
At close: 4:00PM EDT

145.77 +0.66 (0.45%)
Pre-market: 7:00AM EDT

In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220617C000950002021-04-30 11:50AM EDT95.0046.150.000.000.00-100.00%
IBM220617C001000002021-05-07 3:08PM EDT100.0043.700.000.000.00-130.00%
IBM220617C001050002021-05-06 3:38PM EDT105.0042.500.000.000.00-2600.00%
IBM220617C001100002021-05-06 3:55PM EDT110.0038.400.000.000.00-500.00%
IBM220617C001150002021-05-17 3:30PM EDT115.0031.850.000.000.00-1150.00%
IBM220617C001200002021-05-07 9:35AM EDT120.0027.800.000.000.00-1210.00%
IBM220617C001250002021-05-14 12:45PM EDT125.0023.400.000.000.00-180.00%
IBM220617C001300002021-05-12 3:17PM EDT130.0018.200.000.000.00-20300.00%
IBM220617C001350002021-05-11 2:19PM EDT135.0016.400.000.000.00-52090.00%
IBM220617C001400002021-05-14 10:25AM EDT140.0014.600.000.000.00-5860.00%
IBM220617C001450002021-05-13 2:20PM EDT145.0012.100.000.000.00-1083430.00%
IBM220617C001500002021-05-17 2:29PM EDT150.0010.000.000.000.00-124800.78%
IBM220617C001550002021-05-12 1:38PM EDT155.007.190.000.000.00-202161.56%
IBM220617C001600002021-05-17 11:03AM EDT160.006.650.000.000.00-48,7761.56%
IBM220617C001650002021-05-14 3:26PM EDT165.005.450.000.000.00-354363.13%
IBM220617C001700002021-05-17 12:12PM EDT170.004.600.000.000.00-5703.13%
IBM220617C001750002021-05-13 11:24AM EDT175.003.850.000.000.00-903.13%
IBM220617C001800002021-05-13 12:13PM EDT180.003.030.000.000.00-24803.13%
IBM220617C001850002021-05-14 3:49PM EDT185.002.520.000.000.00-24606.25%
IBM220617C001900002021-05-14 2:16PM EDT190.002.220.000.000.00-42006.25%
IBM220617C001950002021-05-14 12:03PM EDT195.001.740.000.000.00-2101126.25%
IBM220617C002000002021-05-17 3:19PM EDT200.001.500.000.000.00-163556.25%
IBM220617C002100002021-05-17 12:23PM EDT210.001.170.000.000.00-106.25%
IBM220617C002200002021-05-17 11:38AM EDT220.000.840.000.000.00-72926.25%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220617P000700002021-05-10 2:46PM EDT70.000.420.000.000.00-16012.50%
IBM220617P000850002021-05-14 1:29PM EDT85.001.100.000.000.00-1412.50%
IBM220617P000900002021-05-13 9:30AM EDT90.001.360.000.000.00-104712.50%
IBM220617P000950002021-05-03 2:38PM EDT95.001.800.000.000.00-1356.25%
IBM220617P001000002021-05-14 1:29PM EDT100.002.310.000.000.00-13186.25%
IBM220617P001050002021-05-14 9:30AM EDT105.003.080.000.000.00-1654386.25%
IBM220617P001100002021-05-10 11:00AM EDT110.003.680.000.000.00-1006.25%
IBM220617P001150002021-05-14 3:15PM EDT115.004.550.000.000.00-1675816.25%
IBM220617P001200002021-05-13 10:04AM EDT120.005.730.000.000.00-103.13%
IBM220617P001250002021-05-17 9:37AM EDT125.007.270.000.000.00-131053.13%
IBM220617P001300002021-05-17 12:31PM EDT130.009.050.000.000.00-13093.13%
IBM220617P001350002021-05-14 1:35PM EDT135.0011.350.000.000.00-824641.56%
IBM220617P001400002021-05-17 12:16PM EDT140.0013.370.000.000.00-58760.78%
IBM220617P001450002021-05-17 12:16PM EDT145.0016.080.000.000.00-81090.03%
IBM220617P001500002021-05-07 12:00PM EDT150.0019.300.000.000.00-200.00%
IBM220617P001550002021-05-06 1:25PM EDT155.0021.900.000.000.00-190.00%
IBM220617P001600002021-05-04 12:14PM EDT160.0026.650.000.000.00--10.00%
IBM220617P001650002021-05-05 12:21PM EDT165.0031.150.000.000.00-7120.00%
IBM220617P001700002021-05-12 9:30AM EDT170.0034.720.000.000.00-1000.00%
IBM220617P001750002021-05-17 12:02AM EDT175.0038.880.000.000.00--100.00%