UK markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
127.88-0.45 (-0.35%)
At close: 4:00PM EDT
127.85 -0.03 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220617C000700002021-10-04 11:57AM EDT70.0074.0057.6058.250.00-2440.09%
IBM220617C000900002021-10-05 3:00PM EDT90.0054.2037.7038.450.00-2127.44%
IBM220617C000950002021-10-21 10:58AM EDT95.0036.2532.6533.500.00-2624.39%
IBM220617C001000002021-10-22 3:58PM EDT100.0028.1027.8528.55-1.55-5.23%42821.33%
IBM220617C001050002021-10-22 3:44PM EDT105.0023.2023.2023.70-1.90-7.57%85918.92%
IBM220617C001100002021-10-22 3:56PM EDT110.0019.5019.1019.65-0.50-2.50%48419.86%
IBM220617C001150002021-10-22 12:34PM EDT115.0015.0315.2515.85-1.17-7.22%126119.93%
IBM220617C001200002021-10-22 2:46PM EDT120.0012.6011.9512.55-0.20-1.56%2426020.09%
IBM220617C001250002021-10-22 1:08PM EDT125.008.959.209.70-1.15-11.39%795420.14%
IBM220617C001300002021-10-22 3:58PM EDT130.007.287.207.30-0.37-4.84%14262320.08%
IBM220617C001350002021-10-22 3:50PM EDT135.005.375.105.60-0.48-8.21%5981420.61%
IBM220617C001400002021-10-22 2:14PM EDT140.003.903.804.15-0.75-16.13%16152020.78%
IBM220617C001450002021-10-22 2:08PM EDT145.002.632.723.05-0.67-20.30%1842,10920.98%
IBM220617C001500002021-10-22 3:32PM EDT150.002.102.032.25-0.40-16.00%681,53721.28%
IBM220617C001550002021-10-22 1:38PM EDT155.001.631.421.70-0.22-11.89%82,14021.75%
IBM220617C001600002021-10-22 3:07PM EDT160.001.281.161.36-0.21-14.09%2821,46722.56%
IBM220617C001650002021-10-22 1:55PM EDT165.000.950.911.04-0.11-10.38%101,22323.00%
IBM220617C001700002021-10-22 3:42PM EDT170.000.800.700.84-0.10-11.11%261,26423.69%
IBM220617C001750002021-10-22 10:34AM EDT175.000.680.460.69-0.07-9.33%761624.40%
IBM220617C001800002021-10-21 3:20PM EDT180.000.650.450.680.00-241,39325.98%
IBM220617C001850002021-10-21 2:00PM EDT185.000.560.310.590.00-622326.80%
IBM220617C001900002021-10-08 2:22PM EDT190.000.840.200.520.00-21,49727.61%
IBM220617C001950002021-10-04 2:57PM EDT195.000.820.200.470.00-21,48628.52%
IBM220617C002000002021-10-21 10:10AM EDT200.000.370.170.430.00-11,36129.40%
IBM220617C002100002021-10-22 1:41PM EDT210.000.300.140.32-0.15-33.33%401,14330.45%
IBM220617C002200002021-10-22 1:40PM EDT220.000.270.230.30+0.02+8.00%431,00532.42%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220617P000700002021-10-07 11:36AM EDT70.000.430.250.460.00-571,08641.75%
IBM220617P000750002021-10-21 2:25PM EDT75.000.450.380.600.00-1341139.53%
IBM220617P000800002021-10-21 1:06PM EDT80.000.640.570.790.00-323237.53%
IBM220617P000850002021-10-21 3:57PM EDT85.000.900.870.990.00-779535.24%
IBM220617P000900002021-10-22 10:55AM EDT90.001.201.191.380.00-127534.00%
IBM220617P000950002021-10-21 9:53AM EDT95.001.401.681.920.00-22,20432.95%
IBM220617P001000002021-10-22 3:37PM EDT100.002.382.232.56-0.12-4.80%1761,44731.67%
IBM220617P001050002021-10-22 12:39PM EDT105.003.353.203.45+0.25+8.06%1841,84230.71%
IBM220617P001100002021-10-22 3:18PM EDT110.004.424.354.55+0.08+1.84%2651,55529.72%
IBM220617P001150002021-10-22 3:28PM EDT115.006.005.806.10+0.06+1.01%1733,05229.31%
IBM220617P001200002021-10-22 3:15PM EDT120.007.857.758.10+0.10+1.29%1733,79829.24%
IBM220617P001250002021-10-22 3:32PM EDT125.0010.2710.0010.45+0.24+2.39%5399629.19%
IBM220617P001300002021-10-22 2:54PM EDT130.0012.6512.8013.30-0.10-0.78%271,45929.54%
IBM220617P001350002021-10-22 1:01PM EDT135.0016.7616.1016.45+0.97+6.14%52,24929.84%
IBM220617P001400002021-10-22 2:54PM EDT140.0019.3919.1520.15+0.64+3.41%221,53330.81%
IBM220617P001450002021-10-22 3:36PM EDT145.0024.0023.6024.15+1.50+6.67%31,28031.95%
IBM220617P001500002021-10-21 11:33AM EDT150.0025.5227.9028.400.00-1724533.28%
IBM220617P001550002021-10-21 11:14AM EDT155.0029.4032.3532.750.00-124134.50%
IBM220617P001600002021-10-22 2:11PM EDT160.0037.7336.9037.60+11.23+42.38%11036.84%
IBM220617P001650002021-10-20 10:32AM EDT165.0029.9741.4042.400.00-12738.84%
IBM220617P001700002021-10-13 10:58AM EDT170.0035.8046.4547.100.00-51340.34%
IBM220617P001750002021-10-13 12:16PM EDT175.0039.7051.3051.950.00-51542.14%
IBM220617P001800002021-10-13 10:22AM EDT180.0045.0055.3557.450.00-304345.92%
IBM220617P001850002021-10-18 1:27PM EDT185.0047.3060.2561.950.00-4346.36%
IBM220617P001900002021-10-14 1:15PM EDT190.0051.6065.9066.850.00-3347.99%
IBM220617P001950002021-10-18 1:27PM EDT195.0057.0070.8071.850.00-1549.87%
IBM220617P002000002021-10-18 11:21AM EDT200.0059.4074.9576.800.00-3651.50%
IBM220617P002200002021-10-08 10:47AM EDT220.0081.3095.8096.800.00-1456.15%