International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250620C00100000 | 2024-01-19 2:40PM EDT | 100.00 | 71.00 | 86.70 | 91.45 | 0.00 | - | 1 | 0 | 89.60% |
| IBM250620C00110000 | 2024-02-08 2:32PM EDT | 110.00 | 75.25 | 85.10 | 89.95 | 0.00 | - | - | 1 | 96.98% |
| IBM250620C00120000 | 2024-04-12 12:37PM EDT | 120.00 | 65.80 | 47.50 | 51.95 | 0.00 | - | 1 | 7 | 33.37% |
| IBM250620C00125000 | 2024-04-25 11:27AM EDT | 125.00 | 46.80 | 44.40 | 46.90 | 0.00 | - | 1 | 9 | 30.36% |
| IBM250620C00130000 | 2024-03-13 10:16AM EDT | 130.00 | 70.59 | 57.00 | 58.65 | 0.00 | - | 5 | 3 | 58.28% |
| IBM250620C00135000 | 2024-04-18 9:31AM EDT | 135.00 | 51.97 | 35.75 | 39.95 | 0.00 | - | 1 | 25 | 31.01% |
| IBM250620C00140000 | 2024-04-25 2:28PM EDT | 140.00 | 35.35 | 32.00 | 35.70 | 0.00 | - | 6 | 47 | 29.33% |
| IBM250620C00145000 | 2024-04-25 10:56AM EDT | 145.00 | 30.99 | 30.15 | 33.30 | 0.00 | - | 17 | 78 | 30.64% |
| IBM250620C00150000 | 2024-04-26 3:01PM EDT | 150.00 | 27.60 | 27.10 | 28.00 | -0.90 | -3.16% | 1 | 43 | 26.87% |
| IBM250620C00155000 | 2024-04-26 11:03AM EDT | 155.00 | 24.00 | 23.25 | 25.40 | +0.19 | +0.80% | 5 | 42 | 27.24% |
| IBM250620C00160000 | 2024-04-26 9:30AM EDT | 160.00 | 22.60 | 19.55 | 22.10 | +0.91 | +4.20% | 1 | 92 | 26.24% |
| IBM250620C00165000 | 2024-04-26 12:47PM EDT | 165.00 | 18.97 | 18.50 | 19.50 | -0.86 | -4.34% | 5 | 211 | 25.98% |
| IBM250620C00170000 | 2024-04-26 3:48PM EDT | 170.00 | 16.70 | 16.15 | 17.90 | -1.40 | -7.73% | 17 | 173 | 26.84% |
| IBM250620C00175000 | 2024-04-26 1:32PM EDT | 175.00 | 14.80 | 14.40 | 15.35 | -1.45 | -8.92% | 13 | 76 | 26.07% |
| IBM250620C00180000 | 2024-04-26 3:40PM EDT | 180.00 | 12.10 | 11.40 | 12.80 | -1.67 | -12.13% | 27 | 255 | 25.02% |
| IBM250620C00185000 | 2024-04-26 1:20PM EDT | 185.00 | 11.20 | 9.05 | 11.10 | +0.20 | +1.82% | 2 | 171 | 24.89% |
| IBM250620C00190000 | 2024-04-26 3:41PM EDT | 190.00 | 9.05 | 8.80 | 9.45 | -1.10 | -10.84% | 35 | 268 | 24.57% |
| IBM250620C00195000 | 2024-04-26 9:46AM EDT | 195.00 | 8.04 | 6.85 | 8.10 | -0.20 | -2.43% | 5 | 900 | 24.43% |
| IBM250620C00200000 | 2024-04-26 3:44PM EDT | 200.00 | 6.55 | 6.65 | 7.05 | -0.47 | -6.70% | 4 | 753 | 24.53% |
| IBM250620C00210000 | 2024-04-26 3:54PM EDT | 210.00 | 4.71 | 4.70 | 5.10 | -0.69 | -12.78% | 5 | 465 | 24.30% |
| IBM250620C00220000 | 2024-04-25 3:19PM EDT | 220.00 | 4.00 | 2.50 | 5.25 | 0.00 | - | 4 | 1,245 | 27.36% |
| IBM250620C00230000 | 2024-04-26 3:54PM EDT | 230.00 | 2.52 | 1.16 | 3.90 | -0.34 | -11.89% | 3 | 261 | 27.10% |
| IBM250620C00240000 | 2024-04-25 3:52PM EDT | 240.00 | 2.02 | 0.81 | 3.15 | 0.00 | - | 6 | 328 | 27.58% |
| IBM250620C00250000 | 2024-04-26 3:54PM EDT | 250.00 | 1.54 | 0.70 | 2.39 | -1.29 | -45.58% | 1 | 220 | 27.56% |
| IBM250620C00260000 | 2024-04-26 2:41PM EDT | 260.00 | 1.38 | 0.54 | 5.00 | -1.50 | -52.08% | 13 | 423 | 36.01% |
| IBM250620C00270000 | 2024-04-25 3:41PM EDT | 270.00 | 0.81 | 0.35 | 1.36 | 0.00 | - | 26 | 553 | 27.50% |
| IBM250620C00280000 | 2024-04-25 3:46PM EDT | 280.00 | 0.58 | 0.15 | 1.11 | 0.00 | - | 237 | 164 | 27.91% |
| IBM250620C00290000 | 2024-04-26 9:30AM EDT | 290.00 | 0.49 | 0.25 | 0.75 | +0.03 | +6.52% | 2 | 1,393 | 27.36% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250620P00085000 | 2024-04-24 1:40PM EDT | 85.00 | 0.66 | 0.00 | 2.01 | 0.00 | - | 24 | 17 | 44.71% |
| IBM250620P00095000 | 2024-04-25 2:06PM EDT | 95.00 | 0.89 | 0.28 | 1.27 | 0.00 | - | 13 | 54 | 34.50% |
| IBM250620P00100000 | 2024-03-04 2:36PM EDT | 100.00 | 0.88 | 0.40 | 1.35 | 0.00 | - | 1 | 4 | 32.30% |
| IBM250620P00105000 | 2024-04-25 9:58AM EDT | 105.00 | 1.46 | 0.30 | 2.19 | 0.00 | - | 1 | 4 | 33.58% |
| IBM250620P00110000 | 2024-04-26 12:15PM EDT | 110.00 | 1.85 | 0.98 | 2.03 | +0.62 | +50.41% | 11 | 12 | 30.25% |
| IBM250620P00115000 | 2024-04-24 2:48PM EDT | 115.00 | 1.93 | 1.04 | 3.60 | 0.00 | - | 1 | 12 | 32.90% |
| IBM250620P00120000 | 2024-04-25 2:22PM EDT | 120.00 | 2.70 | 1.41 | 3.80 | 0.00 | - | 8 | 40 | 30.68% |
| IBM250620P00125000 | 2024-04-25 11:09AM EDT | 125.00 | 3.40 | 2.16 | 3.60 | 0.00 | - | 3 | 80 | 27.42% |
| IBM250620P00130000 | 2024-04-26 1:28PM EDT | 130.00 | 4.10 | 3.65 | 4.55 | +0.44 | +12.02% | 1 | 74 | 27.08% |
| IBM250620P00135000 | 2024-04-26 2:00PM EDT | 135.00 | 5.16 | 5.00 | 5.60 | -0.14 | -2.64% | 3 | 138 | 26.60% |
| IBM250620P00140000 | 2024-04-26 1:42PM EDT | 140.00 | 6.30 | 6.20 | 7.40 | -0.40 | -5.97% | 4 | 162 | 27.21% |
| IBM250620P00145000 | 2024-04-25 3:28PM EDT | 145.00 | 7.55 | 7.55 | 8.60 | 0.00 | - | 2 | 192 | 26.32% |
| IBM250620P00150000 | 2024-04-26 3:52PM EDT | 150.00 | 9.31 | 8.45 | 10.20 | +0.46 | +5.20% | 3 | 182 | 25.82% |
| IBM250620P00155000 | 2024-04-26 10:58AM EDT | 155.00 | 11.50 | 10.55 | 11.55 | -0.24 | -2.04% | 2 | 126 | 24.66% |
| IBM250620P00160000 | 2024-04-25 1:27PM EDT | 160.00 | 12.93 | 10.90 | 13.40 | 0.00 | - | 6 | 1,136 | 23.98% |
| IBM250620P00165000 | 2024-04-12 12:14PM EDT | 165.00 | 10.95 | 13.90 | 16.90 | 0.00 | - | 8 | 47 | 25.34% |
| IBM250620P00170000 | 2024-04-26 12:50PM EDT | 170.00 | 17.60 | 15.40 | 19.55 | +0.30 | +1.73% | 7 | 220 | 25.15% |
| IBM250620P00175000 | 2024-04-18 3:22PM EDT | 175.00 | 15.70 | 19.50 | 20.55 | 0.00 | - | 15 | 179 | 22.36% |
| IBM250620P00180000 | 2024-04-25 3:59PM EDT | 180.00 | 22.46 | 21.05 | 23.55 | 0.00 | - | 13 | 88 | 22.04% |
| IBM250620P00185000 | 2024-04-26 3:17PM EDT | 185.00 | 26.80 | 24.00 | 28.50 | +10.10 | +60.48% | 6 | 97 | 24.25% |
| IBM250620P00190000 | 2024-04-23 2:08PM EDT | 190.00 | 22.95 | 29.25 | 31.70 | 0.00 | - | 4 | 88 | 23.68% |
| IBM250620P00195000 | 2024-04-17 2:28PM EDT | 195.00 | 25.20 | 32.45 | 35.45 | 0.00 | - | 1 | 347 | 23.66% |
| IBM250620P00200000 | 2024-04-25 3:23PM EDT | 200.00 | 35.50 | 36.50 | 39.50 | 0.00 | - | 11 | 79 | 23.88% |
| IBM250620P00210000 | 2024-04-19 9:30AM EDT | 210.00 | 35.20 | 44.90 | 47.10 | 0.00 | - | 10 | 24 | 22.69% |
| IBM250620P00220000 | 2024-04-19 10:52AM EDT | 220.00 | 42.12 | 53.15 | 56.45 | 0.00 | - | 6 | 11 | 24.02% |
| IBM250620P00230000 | 2024-04-23 3:21PM EDT | 230.00 | 50.10 | 61.50 | 66.50 | 0.00 | - | 10 | 5 | 26.56% |
| IBM250620P00240000 | 2024-04-16 12:23PM EDT | 240.00 | 58.69 | 71.50 | 76.50 | 0.00 | - | - | 1 | 28.81% |
| IBM250620P00280000 | 2024-03-21 10:13AM EDT | 280.00 | 86.86 | 97.00 | 102.00 | 0.00 | - | - | 2 | 0.00% |
| IBM250620P00290000 | 2024-03-20 12:28PM EDT | 290.00 | 97.80 | 106.50 | 111.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.