Mail

UK markets closed

FTSE 100
8,172.15
+50.91(+0.63%)
FTSE 250
20,052.33
+125.74(+0.63%)
AIM
768.11
+3.13(+0.41%)
GBP/EUR
1.1681
-0.0003(-0.03%)
GBP/USD
1.2505
-0.0019(-0.16%)
Bitcoin GBP
47,174.13
+1,650.31(+3.63%)

Best UK mortgage deals of the week

The cheapest home loans available now

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

163.26

-1.17

(-0.71%)

As of 12:13PM EDT. Market open.

In the money

Show:ListStraddle

Callsfor31 May 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
IBM240531C00140000	2024-04-26 3:47PM EDT	140.00	26.95	22.90	24.35	0.00	-	1	2	44.73%
IBM240531C00155000	2024-05-02 9:43AM EDT	155.00	9.00	8.95	9.20	-4.20	-31.82%	100	6	20.26%
IBM240531C00160000	2024-05-01 11:21AM EDT	160.00	6.77	5.00	5.20	0.00	-	3	4	17.95%
IBM240531C00165000	2024-05-02 11:26AM EDT	165.00	2.55	2.39	2.51	-0.45	-15.00%	38	238	17.62%
IBM240531C00170000	2024-05-02 10:13AM EDT	170.00	1.01	0.94	1.02	-0.79	-43.89%	16	314	17.69%
IBM240531C00175000	2024-05-02 10:45AM EDT	175.00	0.31	0.36	0.40	-0.29	-48.33%	23	125	18.51%
IBM240531C00180000	2024-05-02 10:11AM EDT	180.00	0.21	0.09	0.21	-0.05	-19.23%	4	142	20.66%
IBM240531C00185000	2024-05-02 9:40AM EDT	185.00	0.15	0.00	0.29	-0.07	-31.82%	26	83	26.78%
IBM240531C00190000	2024-04-30 3:51PM EDT	190.00	0.03	0.00	0.39	0.00	-	1	78	33.11%
IBM240531C00195000	2024-05-02 11:42AM EDT	195.00	0.21	0.00	0.20	+0.12	+133.33%	2	216	33.06%
IBM240531C00200000	2024-05-02 11:42AM EDT	200.00	0.04	0.02	0.06	-0.13	-76.47%	2	51	30.86%
IBM240531C00205000	2024-04-25 10:54AM EDT	205.00	0.10	0.00	0.12	0.00	-	22	68	37.45%
IBM240531C00210000	2024-05-01 1:54PM EDT	210.00	0.07	0.00	0.39	0.00	-	14	670	49.27%
IBM240531C00215000	2024-04-29 11:06AM EDT	215.00	0.06	0.00	0.39	0.00	-	3	44	52.93%
IBM240531C00220000	2024-04-24 3:36PM EDT	220.00	0.36	0.00	0.38	0.00	-	2	2	50.20%
IBM240531C00225000	2024-04-22 3:38PM EDT	225.00	0.16	0.00	0.38	0.00	-	-	11	53.32%
IBM240531C00230000	2024-04-17 3:04PM EDT	230.00	0.28	0.00	0.38	0.00	-	-	0	56.35%

Putsfor31 May 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
IBM240531P00115000	2024-04-19 12:21PM EDT	115.00	0.09	0.00	0.39	0.00	-	1	1	60.74%
IBM240531P00130000	2024-04-25 1:27PM EDT	130.00	0.19	0.00	0.35	0.00	-	-	1	46.58%
IBM240531P00140000	2024-04-25 10:16AM EDT	140.00	0.23	0.00	0.43	0.00	-	-	5	35.30%
IBM240531P00145000	2024-05-02 11:18AM EDT	145.00	0.18	0.16	0.22	-0.02	-10.00%	2	22	24.90%
IBM240531P00150000	2024-05-01 3:03PM EDT	150.00	0.27	0.39	0.44	0.00	-	49	92	22.41%
IBM240531P00155000	2024-05-02 11:39AM EDT	155.00	1.10	0.97	1.04	+0.40	+57.14%	19	135	21.08%
IBM240531P00160000	2024-05-02 10:22AM EDT	160.00	2.60	2.36	2.39	+0.99	+61.49%	9	143	20.56%
IBM240531P00165000	2024-05-02 10:27AM EDT	165.00	5.05	4.75	4.95	+0.85	+20.24%	6	80	21.42%
IBM240531P00170000	2024-05-02 11:07AM EDT	170.00	7.95	8.30	8.55	+0.25	+3.25%	41	142	23.00%
IBM240531P00175000	2024-05-01 3:43PM EDT	175.00	11.76	12.15	13.85	0.00	-	4	120	32.70%
IBM240531P00180000	2024-05-01 10:32AM EDT	180.00	16.63	16.80	18.35	0.00	-	2	47	35.84%
IBM240531P00185000	2024-04-26 11:11AM EDT	185.00	19.60	21.95	23.40	0.00	-	1	23	42.37%
IBM240531P00190000	2024-04-29 3:49PM EDT	190.00	25.00	26.90	28.60	0.00	-	1	15	49.85%
IBM240531P00195000	2024-04-12 12:19PM EDT	195.00	15.15	31.85	33.70	0.00	-	2	1	56.23%
IBM240531P00205000	2024-04-24 1:04PM EDT	205.00	24.55	41.85	43.65	0.00	-	1	1	55.71%