International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621C00060000 | 2024-02-07 4:20PM EDT | 60.00 | 123.10 | 135.85 | 137.15 | 0.00 | - | 6 | 0 | 329.74% |
| IBM240621C00065000 | 2022-11-15 11:33AM EDT | 65.00 | 80.00 | 80.80 | 82.20 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240621C00070000 | 2023-05-08 12:05PM EDT | 70.00 | 52.80 | 64.25 | 65.45 | 0.00 | - | - | 0 | 0.00% |
| IBM240621C00075000 | 2024-02-07 4:30PM EDT | 75.00 | 108.10 | 120.95 | 122.30 | 0.00 | - | 2 | 0 | 271.86% |
| IBM240621C00080000 | 2023-06-30 12:31PM EDT | 80.00 | 54.08 | 62.95 | 64.25 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240621C00085000 | 2023-08-08 3:17PM EDT | 85.00 | 60.65 | 63.15 | 63.95 | 0.00 | - | 1,293 | 0 | 0.00% |
| IBM240621C00090000 | 2024-02-07 4:30PM EDT | 90.00 | 93.10 | 106.25 | 107.45 | 0.00 | - | 3 | 0 | 227.84% |
| IBM240621C00095000 | 2024-02-07 4:31PM EDT | 95.00 | 88.10 | 101.15 | 102.50 | 0.00 | - | 2 | 0 | 214.42% |
| IBM240621C00100000 | 2024-04-02 3:13PM EDT | 100.00 | 89.20 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| IBM240621C00105000 | 2024-02-08 2:26PM EDT | 105.00 | 79.60 | 91.25 | 92.60 | 0.00 | - | 1 | 1 | 190.75% |
| IBM240621C00110000 | 2024-01-24 11:08AM EDT | 110.00 | 64.65 | 74.95 | 78.30 | 0.00 | - | 21 | 0 | 114.97% |
| IBM240621C00115000 | 2024-01-31 4:58PM EDT | 115.00 | 68.77 | 73.95 | 74.95 | 0.00 | - | 2 | 0 | 125.90% |
| IBM240621C00120000 | 2024-04-09 9:46AM EDT | 120.00 | 69.75 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.00% |
| IBM240621C00125000 | 2024-04-16 1:46PM EDT | 125.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | 3 | 217 | 0.00% |
| IBM240621C00130000 | 2024-04-18 1:18PM EDT | 130.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 10 | 963 | 0.00% |
| IBM240621C00135000 | 2024-04-18 1:50PM EDT | 135.00 | 46.78 | 0.00 | 0.00 | 0.00 | - | 2 | 4,283 | 0.00% |
| IBM240621C00140000 | 2024-04-18 1:40PM EDT | 140.00 | 41.69 | 0.00 | 0.00 | 0.00 | - | 3 | 741 | 0.00% |
| IBM240621C00145000 | 2024-04-17 12:07PM EDT | 145.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3,216 | 0.00% |
| IBM240621C00150000 | 2024-04-18 1:52PM EDT | 150.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 15 | 1,988 | 0.00% |
| IBM240621C00155000 | 2024-04-15 11:25AM EDT | 155.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,767 | 0.00% |
| IBM240621C00160000 | 2024-04-18 3:28PM EDT | 160.00 | 23.11 | 0.00 | 0.00 | 0.00 | - | 1 | 4,041 | 0.00% |
| IBM240621C00165000 | 2024-04-18 3:58PM EDT | 165.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 12 | 1,841 | 0.00% |
| IBM240621C00170000 | 2024-04-17 10:25AM EDT | 170.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1,320 | 0.00% |
| IBM240621C00175000 | 2024-04-18 2:26PM EDT | 175.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 4 | 997 | 0.00% |
| IBM240621C00180000 | 2024-04-18 2:59PM EDT | 180.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 14 | 1,470 | 0.00% |
| IBM240621C00185000 | 2024-04-18 2:46PM EDT | 185.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 33 | 1,164 | 1.56% |
| IBM240621C00190000 | 2024-04-18 3:49PM EDT | 190.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 45 | 1,513 | 3.13% |
| IBM240621C00195000 | 2024-04-18 3:49PM EDT | 195.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 78 | 3,945 | 3.13% |
| IBM240621C00200000 | 2024-04-18 3:49PM EDT | 200.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 4,135 | 12,167 | 6.25% |
| IBM240621C00205000 | 2024-04-18 2:18PM EDT | 205.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 129 | 591 | 6.25% |
| IBM240621C00210000 | 2024-04-18 3:15PM EDT | 210.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 3,014 | 6.25% |
| IBM240621C00215000 | 2024-04-18 2:14PM EDT | 215.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 52 | 2,870 | 6.25% |
| IBM240621C00220000 | 2024-04-18 3:58PM EDT | 220.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 150 | 3,403 | 12.50% |
| IBM240621C00225000 | 2024-04-16 3:48PM EDT | 225.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 417 | 12.50% |
| IBM240621C00230000 | 2024-04-18 12:02PM EDT | 230.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,091 | 12.50% |
| IBM240621C00235000 | 2024-04-15 1:06PM EDT | 235.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,081 | 12.50% |
| IBM240621C00240000 | 2024-04-18 12:33PM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 259 | 12.50% |
| IBM240621C00245000 | 2024-04-18 12:33PM EDT | 245.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 12.50% |
| IBM240621C00250000 | 2024-04-18 10:12AM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 12.50% |
| IBM240621C00255000 | 2024-04-18 2:19PM EDT | 255.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240621C00260000 | 2024-04-18 12:01PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 386 | 12.50% |
| IBM240621C00265000 | 2024-04-15 1:07PM EDT | 265.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| IBM240621C00270000 | 2024-04-17 1:31PM EDT | 270.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| IBM240621C00280000 | 2024-04-05 11:37AM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 25.00% |
| IBM240621C00290000 | 2024-04-16 1:55PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 85 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621P00060000 | 2023-11-27 10:30AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 50.00% |
| IBM240621P00065000 | 2023-11-01 2:28PM EDT | 65.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 40 | 30 | 94.92% |
| IBM240621P00070000 | 2023-12-06 1:05PM EDT | 70.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 45 | 86.72% |
| IBM240621P00075000 | 2024-01-25 12:25PM EDT | 75.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 17 | 82.23% |
| IBM240621P00080000 | 2024-01-09 10:36AM EDT | 80.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 1 | 56 | 83.98% |
| IBM240621P00085000 | 2024-04-18 2:21PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 50.00% |
| IBM240621P00090000 | 2024-04-18 12:02PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 821 | 25.00% |
| IBM240621P00095000 | 2024-04-12 2:26PM EDT | 95.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 907 | 25.00% |
| IBM240621P00100000 | 2024-04-17 12:52PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 705 | 25.00% |
| IBM240621P00105000 | 2024-04-12 2:28PM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 961 | 25.00% |
| IBM240621P00110000 | 2024-04-12 2:30PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 530 | 25.00% |
| IBM240621P00115000 | 2024-04-17 2:47PM EDT | 115.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 1,165 | 25.00% |
| IBM240621P00120000 | 2024-04-18 2:21PM EDT | 120.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 1,394 | 25.00% |
| IBM240621P00125000 | 2024-04-17 2:47PM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 698 | 25.00% |
| IBM240621P00130000 | 2024-04-18 1:36PM EDT | 130.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 7,741 | 12.50% |
| IBM240621P00135000 | 2024-04-16 1:23PM EDT | 135.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 2,780 | 12.50% |
| IBM240621P00140000 | 2024-04-18 2:41PM EDT | 140.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 1,580 | 12.50% |
| IBM240621P00145000 | 2024-04-18 2:41PM EDT | 145.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 16 | 3,257 | 12.50% |
| IBM240621P00150000 | 2024-04-16 2:05PM EDT | 150.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 2,741 | 12.50% |
| IBM240621P00155000 | 2024-04-18 2:03PM EDT | 155.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 28 | 1,494 | 6.25% |
| IBM240621P00160000 | 2024-04-18 3:54PM EDT | 160.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 11 | 499 | 6.25% |
| IBM240621P00165000 | 2024-04-18 3:47PM EDT | 165.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 15 | 2,268 | 6.25% |
| IBM240621P00170000 | 2024-04-18 3:10PM EDT | 170.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 50 | 3,457 | 3.13% |
| IBM240621P00175000 | 2024-04-18 3:47PM EDT | 175.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 40 | 1,949 | 1.56% |
| IBM240621P00180000 | 2024-04-18 2:34PM EDT | 180.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 29 | 1,921 | 0.39% |
| IBM240621P00185000 | 2024-04-18 1:34PM EDT | 185.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 28 | 948 | 0.00% |
| IBM240621P00190000 | 2024-04-18 12:40PM EDT | 190.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 26 | 687 | 0.00% |
| IBM240621P00195000 | 2024-04-18 12:13PM EDT | 195.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 16 | 402 | 0.00% |
| IBM240621P00200000 | 2024-04-18 12:13PM EDT | 200.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 12 | 230 | 0.00% |
| IBM240621P00205000 | 2024-04-12 2:01PM EDT | 205.00 | 25.17 | 0.00 | 0.00 | 0.00 | - | 11 | 129 | 0.00% |
| IBM240621P00210000 | 2024-04-05 2:05PM EDT | 210.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| IBM240621P00215000 | 2024-03-06 12:17PM EDT | 215.00 | 22.50 | 27.35 | 28.60 | 0.00 | - | 3 | 13 | 0.00% |
| IBM240621P00220000 | 2024-03-21 10:25AM EDT | 220.00 | 29.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IBM240621P00225000 | 2024-01-25 1:03PM EDT | 225.00 | 31.65 | 38.70 | 39.65 | 0.00 | - | 15 | 0 | 0.00% |
| IBM240621P00230000 | 2024-01-24 1:56PM EDT | 230.00 | 56.60 | 43.70 | 44.70 | 0.00 | - | - | 0 | 0.00% |
| IBM240621P00240000 | 2024-01-26 11:00AM EDT | 240.00 | 51.80 | 53.70 | 54.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.