International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230217C00085000 | 2022-08-08 1:42PM EST | 85.00 | 47.80 | 48.30 | 48.90 | 0.00 | - | - | 0 | 0.00% |
| IBM230217C00090000 | 2022-08-08 12:54PM EST | 90.00 | 42.50 | 43.30 | 44.55 | 0.00 | - | - | 0 | 0.00% |
| IBM230217C00095000 | 2022-08-09 1:18PM EST | 95.00 | 35.85 | 38.75 | 39.30 | 0.00 | - | 6 | 625 | 0.00% |
| IBM230217C00100000 | 2022-08-10 1:58PM EST | 100.00 | 32.72 | 34.20 | 34.55 | +0.22 | +0.68% | 3 | 113 | 0.00% |
| IBM230217C00105000 | 2022-08-10 12:56PM EST | 105.00 | 28.25 | 29.55 | 30.30 | +0.04 | +0.14% | 4 | 38 | 0.00% |
| IBM230217C00110000 | 2022-08-11 9:20AM EST | 110.00 | 25.15 | 25.10 | 25.50 | +1.35 | +5.67% | 20 | 38 | 0.00% |
| IBM230217C00115000 | 2022-08-10 10:42AM EST | 115.00 | 19.60 | 20.90 | 21.40 | +1.00 | +5.38% | 9 | 23 | 0.00% |
| IBM230217C00120000 | 2022-08-09 11:27AM EST | 120.00 | 14.95 | 17.00 | 17.25 | 0.00 | - | 1 | 16 | 44.29% |
| IBM230217C00125000 | 2022-08-08 11:18AM EST | 125.00 | 12.40 | 13.45 | 13.65 | 0.00 | - | - | 14 | 55.74% |
| IBM230217C00130000 | 2022-08-10 2:01PM EST | 130.00 | 9.42 | 10.25 | 10.50 | +0.84 | +9.79% | 11 | 1,829 | 60.52% |
| IBM230217C00135000 | 2022-08-11 1:19PM EST | 135.00 | 7.75 | 7.60 | 7.75 | +1.38 | +21.66% | 60 | 1,102 | 62.72% |
| IBM230217C00140000 | 2022-08-11 12:42PM EST | 140.00 | 5.50 | 5.40 | 5.55 | +0.90 | +19.57% | 91 | 534 | 63.79% |
| IBM230217C00145000 | 2022-08-11 12:11PM EST | 145.00 | 3.80 | 3.70 | 3.80 | +0.80 | +26.67% | 7 | 62 | 64.16% |
| IBM230217C00150000 | 2022-08-11 12:52PM EST | 150.00 | 2.47 | 2.42 | 2.60 | +0.60 | +32.09% | 4 | 110 | 64.70% |
| IBM230217C00155000 | 2022-08-11 11:31AM EST | 155.00 | 1.65 | 1.53 | 1.71 | +0.10 | +6.45% | 7 | 9 | 64.94% |
| IBM230217C00160000 | 2022-08-11 9:44AM EST | 160.00 | 1.00 | 0.95 | 1.06 | +0.05 | +5.26% | 1 | 9 | 64.94% |
| IBM230217C00165000 | 2022-08-10 9:57AM EST | 165.00 | 0.52 | 0.55 | 0.67 | -0.08 | -13.33% | 1 | 3 | 65.09% |
| IBM230217C00175000 | 2022-08-08 8:30AM EST | 175.00 | 0.26 | 0.08 | 0.30 | 0.00 | - | - | 2 | 64.26% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230217P00065000 | 2022-08-04 11:06AM EST | 65.00 | 0.20 | 0.05 | 0.38 | 0.00 | - | 1 | 6 | 181.25% |
| IBM230217P00070000 | 2022-08-08 1:52PM EST | 70.00 | 0.22 | 0.10 | 0.30 | 0.00 | - | - | 5 | 163.09% |
| IBM230217P00075000 | 2022-08-04 11:12AM EST | 75.00 | 0.40 | 0.19 | 0.37 | 0.00 | - | - | 31 | 155.86% |
| IBM230217P00080000 | 2022-07-22 2:48PM EST | 80.00 | 0.78 | 0.28 | 0.51 | 0.00 | - | - | 1 | 149.41% |
| IBM230217P00085000 | 2022-08-09 8:36AM EST | 85.00 | 0.78 | 0.48 | 0.61 | 0.00 | - | 1 | 9 | 142.97% |
| IBM230217P00090000 | 2022-08-09 8:36AM EST | 90.00 | 1.00 | 0.61 | 0.86 | 0.00 | - | 1 | 18 | 136.52% |
| IBM230217P00095000 | 2022-08-09 1:01PM EST | 95.00 | 1.29 | 0.96 | 1.00 | 0.00 | - | 27 | 1,471 | 130.08% |
| IBM230217P00100000 | 2022-08-09 11:02AM EST | 100.00 | 1.74 | 1.29 | 1.34 | 0.00 | - | 5 | 26 | 124.32% |
| IBM230217P00105000 | 2022-08-11 8:48AM EST | 105.00 | 1.86 | 1.71 | 1.83 | -0.48 | -20.51% | 1 | 30 | 119.12% |
| IBM230217P00110000 | 2022-08-10 10:36AM EST | 110.00 | 2.75 | 2.31 | 2.47 | -0.30 | -9.84% | 3 | 276 | 114.55% |
| IBM230217P00115000 | 2022-08-11 9:27AM EST | 115.00 | 3.30 | 3.25 | 3.35 | -1.00 | -23.26% | 1 | 89 | 111.72% |
| IBM230217P00120000 | 2022-08-08 1:05PM EST | 120.00 | 5.10 | 4.35 | 4.50 | 0.00 | - | 1 | 7 | 108.52% |
| IBM230217P00125000 | 2022-08-11 12:23PM EST | 125.00 | 5.90 | 5.85 | 6.00 | -1.45 | -19.73% | 1 | 501 | 106.47% |
| IBM230217P00130000 | 2022-08-11 1:31PM EST | 130.00 | 7.80 | 7.75 | 7.90 | -1.90 | -19.59% | 242 | 151 | 105.18% |
| IBM230217P00135000 | 2022-08-11 1:10PM EST | 135.00 | 10.20 | 10.10 | 10.30 | -1.30 | -11.30% | 29 | 11 | 105.08% |
| IBM230217P00140000 | 2022-08-11 12:15PM EST | 140.00 | 12.78 | 12.55 | 13.20 | -1.72 | -11.86% | 3 | 7 | 104.44% |
| IBM230217P00145000 | 2022-08-08 11:18AM EST | 145.00 | 17.95 | 15.90 | 16.50 | 0.00 | - | - | 6 | 106.74% |
| IBM230217P00150000 | 2022-08-03 9:44AM EST | 150.00 | 22.54 | 19.75 | 20.60 | 0.00 | - | - | 1 | 112.55% |
| IBM230217P00155000 | 2022-08-08 12:28PM EST | 155.00 | 25.70 | 23.70 | 24.90 | 0.00 | - | - | 3 | 117.69% |
© 2023 Yahoo. All rights reserved.
