International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240719C00115000 | 2023-12-22 1:35PM EDT | 115.00 | 48.10 | 57.25 | 61.10 | 0.00 | - | 2 | 1 | 94.07% |
| IBM240719C00120000 | 2023-12-22 1:34PM EDT | 120.00 | 43.34 | 52.25 | 56.15 | 0.00 | - | 18 | 9 | 86.88% |
| IBM240719C00125000 | 2023-12-28 12:14PM EDT | 125.00 | 40.19 | 60.70 | 64.55 | 0.00 | - | 5 | 6 | 139.03% |
| IBM240719C00130000 | 2024-01-12 1:14PM EDT | 130.00 | 35.60 | 57.85 | 59.65 | 0.00 | - | - | 1 | 134.08% |
| IBM240719C00135000 | 2024-04-25 1:30PM EDT | 135.00 | 34.05 | 32.10 | 33.20 | 0.00 | - | 16 | 8 | 33.79% |
| IBM240719C00140000 | 2024-04-25 2:00PM EDT | 140.00 | 29.88 | 27.45 | 28.40 | 0.00 | - | 40 | 87 | 30.79% |
| IBM240719C00145000 | 2024-04-09 10:06AM EDT | 145.00 | 44.30 | 22.80 | 23.50 | 0.00 | - | 2 | 923 | 26.86% |
| IBM240719C00150000 | 2024-04-26 12:30PM EDT | 150.00 | 18.35 | 18.50 | 18.95 | -0.90 | -4.68% | 3 | 59 | 24.59% |
| IBM240719C00155000 | 2024-04-26 9:30AM EDT | 155.00 | 16.01 | 13.80 | 14.70 | +0.76 | +4.98% | 2 | 548 | 22.83% |
| IBM240719C00160000 | 2024-04-26 3:37PM EDT | 160.00 | 10.21 | 10.75 | 11.00 | -3.05 | -23.00% | 12 | 257 | 21.90% |
| IBM240719C00165000 | 2024-04-26 3:51PM EDT | 165.00 | 7.35 | 7.30 | 7.70 | -0.90 | -10.91% | 187 | 459 | 20.70% |
| IBM240719C00170000 | 2024-04-26 3:59PM EDT | 170.00 | 5.10 | 5.00 | 5.15 | -0.70 | -12.07% | 230 | 4,138 | 20.11% |
| IBM240719C00175000 | 2024-04-26 3:43PM EDT | 175.00 | 2.99 | 2.68 | 3.25 | -0.66 | -18.08% | 236 | 671 | 19.66% |
| IBM240719C00180000 | 2024-04-26 3:59PM EDT | 180.00 | 1.93 | 1.89 | 1.95 | -0.41 | -17.52% | 201 | 1,349 | 19.40% |
| IBM240719C00185000 | 2024-04-26 3:29PM EDT | 185.00 | 1.06 | 0.91 | 1.31 | -0.62 | -36.90% | 121 | 1,782 | 20.29% |
| IBM240719C00190000 | 2024-04-26 3:16PM EDT | 190.00 | 0.60 | 0.65 | 0.70 | -0.30 | -33.33% | 75 | 2,017 | 19.86% |
| IBM240719C00195000 | 2024-04-26 3:54PM EDT | 195.00 | 0.37 | 0.37 | 0.60 | -0.15 | -28.85% | 85 | 1,001 | 21.92% |
| IBM240719C00200000 | 2024-04-26 3:55PM EDT | 200.00 | 0.22 | 0.22 | 0.40 | -0.09 | -29.03% | 42 | 947 | 22.56% |
| IBM240719C00205000 | 2024-04-26 2:29PM EDT | 205.00 | 0.18 | 0.06 | 0.35 | -0.02 | -10.00% | 11 | 781 | 24.34% |
| IBM240719C00210000 | 2024-04-26 3:15PM EDT | 210.00 | 0.10 | 0.04 | 0.36 | -0.04 | -28.57% | 21 | 501 | 26.73% |
| IBM240719C00215000 | 2024-04-26 2:40PM EDT | 215.00 | 0.09 | 0.02 | 0.28 | -0.01 | -10.00% | 7 | 655 | 27.69% |
| IBM240719C00220000 | 2024-04-26 3:52PM EDT | 220.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 28 | 922 | 25.49% |
| IBM240719C00225000 | 2024-04-26 3:55PM EDT | 225.00 | 0.12 | 0.01 | 0.12 | +0.02 | +20.00% | 1 | 552 | 27.93% |
| IBM240719C00230000 | 2024-04-26 12:52PM EDT | 230.00 | 0.06 | 0.01 | 0.28 | +0.02 | +50.00% | 5 | 869 | 33.57% |
| IBM240719C00235000 | 2024-04-22 1:41PM EDT | 235.00 | 0.34 | 0.00 | 0.23 | 0.00 | - | 2 | 100 | 34.35% |
| IBM240719C00240000 | 2024-04-24 10:17AM EDT | 240.00 | 0.29 | 0.00 | 0.23 | 0.00 | - | 2 | 237 | 36.08% |
| IBM240719C00245000 | 2024-04-25 9:40AM EDT | 245.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 40 | 179 | 37.55% |
| IBM240719C00250000 | 2024-04-25 9:31AM EDT | 250.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 4 | 83 | 39.16% |
| IBM240719C00260000 | 2024-04-24 10:19AM EDT | 260.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 2 | 138 | 42.33% |
| IBM240719C00270000 | 2024-04-24 10:20AM EDT | 270.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 2 | 358 | 45.31% |
| IBM240719C00280000 | 2024-04-18 9:30AM EDT | 280.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 80 | 44.14% |
| IBM240719C00290000 | 2024-04-18 9:30AM EDT | 290.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 25 | 24 | 50.83% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240719P00075000 | 2024-04-25 1:44PM EDT | 75.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 16 | 17 | 71.09% |
| IBM240719P00080000 | 2024-01-10 1:05PM EDT | 80.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 3 | 4 | 66.50% |
| IBM240719P00085000 | 2024-04-19 12:48PM EDT | 85.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 2 | 11 | 60.55% |
| IBM240719P00090000 | 2024-04-19 12:44PM EDT | 90.00 | 0.17 | 0.00 | 0.23 | 0.00 | - | 2 | 6 | 55.76% |
| IBM240719P00095000 | 2024-04-19 12:45PM EDT | 95.00 | 0.18 | 0.00 | 0.23 | 0.00 | - | 2 | 11 | 51.37% |
| IBM240719P00100000 | 2024-04-24 10:21AM EDT | 100.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | 2 | 26 | 52.25% |
| IBM240719P00105000 | 2024-04-22 11:14AM EDT | 105.00 | 0.19 | 0.01 | 0.25 | 0.00 | - | 2 | 15 | 48.15% |
| IBM240719P00110000 | 2024-04-26 12:52PM EDT | 110.00 | 0.12 | 0.01 | 0.30 | -0.04 | -25.00% | 2 | 30 | 45.22% |
| IBM240719P00115000 | 2024-04-26 10:33AM EDT | 115.00 | 0.14 | 0.02 | 0.27 | +0.07 | +100.00% | 40 | 8 | 40.28% |
| IBM240719P00120000 | 2024-04-26 12:51PM EDT | 120.00 | 0.18 | 0.03 | 0.34 | -0.03 | -14.29% | 2 | 26 | 37.77% |
| IBM240719P00125000 | 2024-04-25 9:54AM EDT | 125.00 | 0.19 | 0.04 | 0.20 | 0.00 | - | 1 | 230 | 30.86% |
| IBM240719P00130000 | 2024-04-26 12:52PM EDT | 130.00 | 0.23 | 0.07 | 0.37 | -0.05 | -17.86% | 2 | 77 | 30.37% |
| IBM240719P00135000 | 2024-04-26 11:30AM EDT | 135.00 | 0.30 | 0.13 | 0.57 | 0.00 | - | 4 | 49 | 29.05% |
| IBM240719P00140000 | 2024-04-26 11:30AM EDT | 140.00 | 0.46 | 0.40 | 0.46 | -0.05 | -9.80% | 17 | 142 | 23.88% |
| IBM240719P00145000 | 2024-04-26 1:31PM EDT | 145.00 | 0.74 | 0.69 | 0.75 | +0.02 | +2.78% | 53 | 262 | 22.60% |
| IBM240719P00150000 | 2024-04-26 1:43PM EDT | 150.00 | 1.19 | 0.95 | 1.28 | -0.09 | -7.03% | 56 | 453 | 21.74% |
| IBM240719P00155000 | 2024-04-26 3:43PM EDT | 155.00 | 2.23 | 1.99 | 2.28 | +0.22 | +10.95% | 235 | 899 | 21.63% |
| IBM240719P00160000 | 2024-04-26 2:52PM EDT | 160.00 | 3.50 | 3.25 | 3.40 | +0.20 | +6.06% | 92 | 2,708 | 20.26% |
| IBM240719P00165000 | 2024-04-26 3:43PM EDT | 165.00 | 5.50 | 5.00 | 5.60 | +0.40 | +7.84% | 230 | 5,602 | 20.81% |
| IBM240719P00170000 | 2024-04-26 2:01PM EDT | 170.00 | 7.70 | 7.50 | 8.25 | +0.23 | +3.08% | 87 | 917 | 20.84% |
| IBM240719P00175000 | 2024-04-26 2:12PM EDT | 175.00 | 10.77 | 10.75 | 11.25 | +0.27 | +2.57% | 8 | 975 | 20.12% |
| IBM240719P00180000 | 2024-04-26 12:58PM EDT | 180.00 | 15.60 | 14.65 | 15.25 | +1.21 | +8.41% | 9 | 720 | 21.16% |
| IBM240719P00185000 | 2024-04-26 12:49PM EDT | 185.00 | 19.70 | 18.90 | 20.00 | +1.50 | +8.24% | 23 | 1,093 | 24.16% |
| IBM240719P00190000 | 2024-04-26 3:04PM EDT | 190.00 | 24.95 | 23.60 | 24.80 | +2.30 | +10.15% | 6 | 1,053 | 26.89% |
| IBM240719P00195000 | 2024-04-26 3:21PM EDT | 195.00 | 29.82 | 28.35 | 29.85 | +1.85 | +6.61% | 1 | 457 | 30.52% |
| IBM240719P00200000 | 2024-04-25 2:22PM EDT | 200.00 | 32.43 | 33.15 | 34.85 | 0.00 | - | 3 | 563 | 33.72% |
| IBM240719P00205000 | 2024-04-17 11:22AM EDT | 205.00 | 24.20 | 38.15 | 39.85 | 0.00 | - | 50 | 293 | 36.73% |
| IBM240719P00210000 | 2024-04-22 10:52AM EDT | 210.00 | 30.66 | 43.10 | 44.80 | 0.00 | - | 1 | 74 | 39.32% |
| IBM240719P00215000 | 2024-04-23 2:40PM EDT | 215.00 | 33.50 | 48.10 | 49.75 | 0.00 | - | 25 | 27 | 41.75% |
| IBM240719P00225000 | 2024-01-25 12:45PM EDT | 225.00 | 30.95 | 38.55 | 39.90 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240719P00240000 | 2024-04-26 9:44AM EDT | 240.00 | 74.60 | 73.05 | 74.70 | +2.25 | +3.11% | 2 | 9 | 53.52% |
| IBM240719P00245000 | 2024-02-14 4:52PM EDT | 245.00 | 61.67 | 51.80 | 56.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.