International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220819C00065000 | 2022-07-29 9:45AM EDT | 65.00 | 64.95 | 67.60 | 67.95 | 0.00 | - | - | 0 | 0.00% |
| IBM220819C00080000 | 2022-08-08 3:59PM EDT | 80.00 | 52.63 | 52.75 | 53.10 | 0.00 | - | - | 0 | 0.00% |
| IBM220819C00090000 | 2022-08-08 1:15PM EDT | 90.00 | 42.65 | 42.75 | 43.05 | 0.00 | - | - | 0 | 0.00% |
| IBM220819C00100000 | 2022-08-08 3:42PM EDT | 100.00 | 32.75 | 32.75 | 33.05 | 0.00 | - | - | 8 | 0.00% |
| IBM220819C00105000 | 2022-08-08 2:42PM EDT | 105.00 | 27.80 | 27.75 | 28.00 | 0.00 | - | - | 0 | 0.00% |
| IBM220819C00110000 | 2022-08-08 3:42PM EDT | 110.00 | 22.60 | 22.70 | 22.90 | 0.00 | - | 2 | 10 | 0.00% |
| IBM220819C00115000 | 2022-08-08 3:42PM EDT | 115.00 | 17.60 | 17.80 | 18.00 | 0.00 | - | - | 4 | 0.00% |
| IBM220819C00120000 | 2022-08-11 12:52PM EDT | 120.00 | 13.00 | 12.85 | 13.05 | +0.40 | +3.17% | 1 | 9 | 0.00% |
| IBM220819C00121000 | 2022-08-08 3:27PM EDT | 121.00 | 11.60 | 11.75 | 12.05 | 0.00 | - | - | 0 | 0.00% |
| IBM220819C00122000 | 2022-08-08 11:34AM EDT | 122.00 | 10.26 | 10.85 | 11.10 | 0.00 | - | - | 0 | 0.00% |
| IBM220819C00124000 | 2022-08-10 9:58AM EDT | 124.00 | 7.65 | 8.90 | 9.10 | -0.96 | -11.15% | 2 | 2 | 0.00% |
| IBM220819C00125000 | 2022-08-11 11:16AM EDT | 125.00 | 7.77 | 7.90 | 8.05 | +2.67 | +52.35% | 2 | 167 | 0.00% |
| IBM220819C00126000 | 2022-08-10 2:16PM EDT | 126.00 | 5.52 | 6.95 | 7.10 | +1.22 | +28.37% | 171 | 57 | 0.00% |
| IBM220819C00127000 | 2022-08-10 3:55PM EDT | 127.00 | 4.84 | 6.00 | 6.10 | +1.35 | +38.68% | 2 | 5 | 0.00% |
| IBM220819C00128000 | 2022-08-11 11:20AM EDT | 128.00 | 5.00 | 5.05 | 5.25 | +2.16 | +76.06% | 38 | 207 | 0.00% |
| IBM220819C00129000 | 2022-08-11 12:51PM EDT | 129.00 | 4.40 | 4.15 | 4.30 | +2.26 | +105.61% | 209 | 287 | 0.00% |
| IBM220819C00130000 | 2022-08-11 1:55PM EDT | 130.00 | 3.56 | 3.35 | 3.50 | +2.01 | +129.68% | 210 | 530 | 0.00% |
| IBM220819C00131000 | 2022-08-11 12:57PM EDT | 131.00 | 2.77 | 2.59 | 2.69 | +1.64 | +145.13% | 297 | 771 | 0.00% |
| IBM220819C00132000 | 2022-08-11 2:39PM EDT | 132.00 | 1.94 | 1.91 | 1.95 | +1.19 | +158.67% | 360 | 1,129 | 0.00% |
| IBM220819C00133000 | 2022-08-11 2:38PM EDT | 133.00 | 1.35 | 1.32 | 1.37 | +0.88 | +187.23% | 338 | 1,781 | 11.13% |
| IBM220819C00134000 | 2022-08-11 2:39PM EDT | 134.00 | 0.88 | 0.86 | 0.89 | +0.57 | +183.87% | 621 | 717 | 12.92% |
| IBM220819C00135000 | 2022-08-11 2:36PM EDT | 135.00 | 0.51 | 0.51 | 0.54 | +0.31 | +155.00% | 2,561 | 6,617 | 13.87% |
| IBM220819C00136000 | 2022-08-11 2:37PM EDT | 136.00 | 0.32 | 0.28 | 0.32 | +0.19 | +146.15% | 99 | 964 | 14.80% |
| IBM220819C00137000 | 2022-08-11 2:19PM EDT | 137.00 | 0.19 | 0.17 | 0.20 | +0.09 | +90.00% | 42 | 483 | 16.02% |
| IBM220819C00138000 | 2022-08-11 2:07PM EDT | 138.00 | 0.11 | 0.11 | 0.13 | +0.04 | +57.14% | 137 | 10,483 | 17.29% |
| IBM220819C00139000 | 2022-08-11 2:06PM EDT | 139.00 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 123 | 623 | 18.65% |
| IBM220819C00140000 | 2022-08-11 2:37PM EDT | 140.00 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 181 | 7,254 | 20.41% |
| IBM220819C00141000 | 2022-08-11 1:33PM EDT | 141.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 17 | 405 | 22.36% |
| IBM220819C00142000 | 2022-08-11 12:27PM EDT | 142.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 82 | 567 | 24.02% |
| IBM220819C00143000 | 2022-08-11 10:35AM EDT | 143.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 14 | 191 | 25.59% |
| IBM220819C00144000 | 2022-08-10 10:28AM EDT | 144.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 3 | 74 | 27.74% |
| IBM220819C00145000 | 2022-08-11 2:03PM EDT | 145.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 84 | 4,368 | 28.71% |
| IBM220819C00146000 | 2022-08-11 10:59AM EDT | 146.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 3 | 180 | 30.86% |
| IBM220819C00147000 | 2022-08-09 2:05PM EDT | 147.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 89 | 130 | 33.01% |
| IBM220819C00148000 | 2022-08-08 3:48PM EDT | 148.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | - | 103 | 35.16% |
| IBM220819C00149000 | 2022-08-11 12:39PM EDT | 149.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 138 | 37.11% |
| IBM220819C00150000 | 2022-08-11 1:51PM EDT | 150.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 8 | 18,963 | 37.11% |
| IBM220819C00152500 | 2022-08-09 3:11PM EDT | 152.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 152 | 41.80% |
| IBM220819C00155000 | 2022-08-11 2:18PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 2,855 | 46.09% |
| IBM220819C00157500 | 2022-08-10 3:20PM EDT | 157.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 37 | 53.13% |
| IBM220819C00160000 | 2022-08-11 10:46AM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,134 | 51.56% |
| IBM220819C00162500 | 2022-07-25 2:35PM EDT | 162.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 57.81% |
| IBM220819C00165000 | 2022-07-29 9:45AM EDT | 165.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 791 | 59.38% |
| IBM220819C00170000 | 2022-07-29 12:09PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 182 | 66.41% |
| IBM220819C00175000 | 2022-07-05 2:22PM EDT | 175.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 424 | 76.56% |
| IBM220819C00180000 | 2022-07-26 9:34AM EDT | 180.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 863 | 75.00% |
| IBM220819C00185000 | 2022-07-12 1:45PM EDT | 185.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 294 | 90.63% |
| IBM220819C00190000 | 2022-07-01 11:54AM EDT | 190.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 393 | 96.88% |
| IBM220819C00200000 | 2022-08-08 9:37AM EDT | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 124 | 106.25% |
| IBM220819C00205000 | 2022-07-20 10:47AM EDT | 205.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 10 | 115.63% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220819P00065000 | 2022-07-29 9:45AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 180 | 181.25% |
| IBM220819P00070000 | 2022-08-05 12:13PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 598 | 178.13% |
| IBM220819P00075000 | 2022-08-09 10:52AM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 182 | 160.94% |
| IBM220819P00080000 | 2022-08-01 2:18PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 395 | 143.75% |
| IBM220819P00085000 | 2022-08-11 9:50AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 762 | 115.63% |
| IBM220819P00090000 | 2022-08-09 9:47AM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 223 | 114.06% |
| IBM220819P00095000 | 2022-08-02 10:32AM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 43 | 1,193 | 99.22% |
| IBM220819P00100000 | 2022-08-09 1:08PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 387 | 85.94% |
| IBM220819P00105000 | 2022-08-08 2:47PM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 361 | 72.66% |
| IBM220819P00110000 | 2022-08-11 9:35AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 48 | 1,120 | 60.16% |
| IBM220819P00115000 | 2022-08-11 11:54AM EDT | 115.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 2,725 | 50.78% |
| IBM220819P00116000 | 2022-08-08 10:47AM EDT | 116.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 2 | 18 | 49.22% |
| IBM220819P00117000 | 2022-08-08 9:30AM EDT | 117.00 | 0.08 | 0.02 | 0.03 | 0.00 | - | 13 | 44 | 46.48% |
| IBM220819P00118000 | 2022-08-04 9:49AM EDT | 118.00 | 0.18 | 0.02 | 0.03 | 0.00 | - | 3 | 17 | 44.14% |
| IBM220819P00119000 | 2022-08-11 10:56AM EDT | 119.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 3 | 34 | 43.36% |
| IBM220819P00120000 | 2022-08-11 1:38PM EDT | 120.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 32 | 6,144 | 41.99% |
| IBM220819P00121000 | 2022-08-10 11:00AM EDT | 121.00 | 0.06 | 0.04 | 0.05 | -0.11 | -64.71% | 1 | 58 | 39.26% |
| IBM220819P00122000 | 2022-08-11 11:48AM EDT | 122.00 | 0.06 | 0.05 | 0.06 | -0.16 | -72.73% | 22 | 74 | 37.50% |
| IBM220819P00123000 | 2022-08-11 11:48AM EDT | 123.00 | 0.07 | 0.07 | 0.08 | -0.22 | -75.86% | 5 | 151 | 36.52% |
| IBM220819P00124000 | 2022-08-11 2:34PM EDT | 124.00 | 0.09 | 0.08 | 0.09 | -0.28 | -75.68% | 4 | 53 | 34.38% |
| IBM220819P00125000 | 2022-08-11 1:21PM EDT | 125.00 | 0.11 | 0.10 | 0.12 | -0.41 | -78.85% | 71 | 4,442 | 33.30% |
| IBM220819P00126000 | 2022-08-11 2:38PM EDT | 126.00 | 0.15 | 0.14 | 0.15 | -0.55 | -78.57% | 45 | 119 | 31.74% |
| IBM220819P00127000 | 2022-08-11 1:08PM EDT | 127.00 | 0.19 | 0.18 | 0.20 | -0.70 | -78.65% | 61 | 238 | 30.57% |
| IBM220819P00128000 | 2022-08-11 2:33PM EDT | 128.00 | 0.27 | 0.25 | 0.28 | -0.90 | -76.92% | 134 | 1,153 | 29.79% |
| IBM220819P00129000 | 2022-08-11 2:09PM EDT | 129.00 | 0.37 | 0.37 | 0.39 | -1.18 | -76.13% | 40 | 535 | 29.05% |
| IBM220819P00130000 | 2022-08-11 2:38PM EDT | 130.00 | 0.50 | 0.50 | 0.53 | -1.50 | -75.00% | 273 | 6,129 | 28.13% |
| IBM220819P00131000 | 2022-08-11 2:12PM EDT | 131.00 | 0.73 | 0.70 | 0.74 | -1.83 | -71.48% | 61 | 158 | 27.64% |
| IBM220819P00132000 | 2022-08-11 1:56PM EDT | 132.00 | 0.95 | 0.99 | 1.03 | -2.28 | -70.59% | 189 | 618 | 27.42% |
| IBM220819P00133000 | 2022-08-11 12:25PM EDT | 133.00 | 1.36 | 1.38 | 1.48 | -2.32 | -63.04% | 80 | 698 | 28.47% |
| IBM220819P00134000 | 2022-08-11 10:14AM EDT | 134.00 | 2.10 | 1.94 | 2.05 | -2.40 | -53.33% | 5 | 182 | 29.98% |
| IBM220819P00135000 | 2022-08-11 1:56PM EDT | 135.00 | 2.50 | 2.56 | 2.71 | -3.12 | -55.52% | 32 | 2,716 | 31.69% |
| IBM220819P00136000 | 2022-08-11 10:21AM EDT | 136.00 | 3.45 | 3.35 | 3.55 | -1.80 | -34.29% | 1 | 64 | 35.13% |
| IBM220819P00137000 | 2022-08-10 9:42AM EDT | 137.00 | 6.16 | 4.25 | 4.45 | +0.16 | +2.67% | 1 | 109 | 38.89% |
| IBM220819P00138000 | 2022-08-11 10:49AM EDT | 138.00 | 4.95 | 5.10 | 5.30 | -1.97 | -28.47% | 1 | 39 | 41.36% |
| IBM220819P00139000 | 2022-08-08 12:57PM EDT | 139.00 | 8.05 | 6.10 | 6.30 | 0.00 | - | 5 | 114 | 45.95% |
| IBM220819P00140000 | 2022-08-10 3:44PM EDT | 140.00 | 8.42 | 7.15 | 7.35 | -2.25 | -21.09% | 10 | 371 | 51.22% |
| IBM220819P00141000 | 2022-08-10 1:42PM EDT | 141.00 | 9.85 | 8.05 | 8.25 | -6.15 | -38.44% | - | 4 | 51.71% |
| IBM220819P00142000 | 2022-07-29 10:23AM EDT | 142.00 | 13.30 | 9.05 | 9.35 | 0.00 | - | - | 0 | 56.67% |
| IBM220819P00144000 | 2022-07-18 1:37PM EDT | 144.00 | 8.45 | 11.15 | 11.40 | 0.00 | - | - | 0 | 65.85% |
| IBM220819P00145000 | 2022-08-10 2:27PM EDT | 145.00 | 13.82 | 12.05 | 12.25 | -1.18 | -7.87% | 155 | 1 | 66.94% |
| IBM220819P00147000 | 2022-08-01 1:00PM EDT | 147.00 | 15.95 | 14.15 | 14.35 | 0.00 | - | - | 0 | 76.17% |
| IBM220819P00148000 | 2022-07-26 10:29AM EDT | 148.00 | 20.60 | 15.05 | 15.30 | 0.00 | - | - | 0 | 77.93% |
| IBM220819P00150000 | 2022-08-08 1:34PM EDT | 150.00 | 18.99 | 17.05 | 17.30 | 0.00 | - | - | 0 | 84.57% |
| IBM220819P00155000 | 2022-07-21 9:49AM EDT | 155.00 | 29.64 | 22.05 | 22.40 | 0.00 | - | - | 0 | 101.37% |
| IBM220819P00160000 | 2022-08-10 11:11AM EDT | 160.00 | 28.50 | 27.00 | 27.35 | -6.10 | -17.63% | 5 | 1 | 114.50% |
| IBM220819P00175000 | 2022-07-22 12:13PM EDT | 175.00 | 49.27 | 42.05 | 42.30 | 0.00 | - | - | 0 | 152.64% |
| IBM220819P00180000 | 2022-07-20 12:05PM EDT | 180.00 | 52.34 | 47.05 | 47.30 | 0.00 | - | - | 0 | 164.01% |
| IBM220819P00200000 | 2022-08-08 12:14PM EDT | 200.00 | 69.05 | 67.05 | 67.45 | 0.00 | - | - | 0 | 207.72% |
| IBM220819P00205000 | 2022-07-19 10:07AM EDT | 205.00 | 77.72 | 71.95 | 72.30 | 0.00 | - | - | 0 | 212.11% |
© 2022 Yahoo. All rights reserved.
