UK Markets closed

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
134.01+1.47 (+1.11%)
At close: 04:00PM EDT
133.90 -0.11 (-0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220819C000650002022-07-29 9:45AM EDT65.0064.9567.6067.950.00--00.00%
IBM220819C000800002022-08-08 3:59PM EDT80.0052.6352.7553.100.00--00.00%
IBM220819C000900002022-08-08 1:15PM EDT90.0042.6542.7543.050.00--00.00%
IBM220819C001000002022-08-08 3:42PM EDT100.0032.7532.7533.050.00--80.00%
IBM220819C001050002022-08-08 2:42PM EDT105.0027.8027.7528.000.00--00.00%
IBM220819C001100002022-08-08 3:42PM EDT110.0022.6022.7022.900.00-2100.00%
IBM220819C001150002022-08-08 3:42PM EDT115.0017.6017.8018.000.00--40.00%
IBM220819C001200002022-08-11 12:52PM EDT120.0013.0012.8513.05+0.40+3.17%190.00%
IBM220819C001210002022-08-08 3:27PM EDT121.0011.6011.7512.050.00--00.00%
IBM220819C001220002022-08-08 11:34AM EDT122.0010.2610.8511.100.00--00.00%
IBM220819C001240002022-08-10 9:58AM EDT124.007.658.909.10-0.96-11.15%220.00%
IBM220819C001250002022-08-11 11:16AM EDT125.007.777.908.05+2.67+52.35%21670.00%
IBM220819C001260002022-08-10 2:16PM EDT126.005.526.957.10+1.22+28.37%171570.00%
IBM220819C001270002022-08-10 3:55PM EDT127.004.846.006.10+1.35+38.68%250.00%
IBM220819C001280002022-08-11 11:20AM EDT128.005.005.055.25+2.16+76.06%382070.00%
IBM220819C001290002022-08-11 12:51PM EDT129.004.404.154.30+2.26+105.61%2092870.00%
IBM220819C001300002022-08-11 1:55PM EDT130.003.563.353.50+2.01+129.68%2105300.00%
IBM220819C001310002022-08-11 12:57PM EDT131.002.772.592.69+1.64+145.13%2977710.00%
IBM220819C001320002022-08-11 2:39PM EDT132.001.941.911.95+1.19+158.67%3601,1290.00%
IBM220819C001330002022-08-11 2:38PM EDT133.001.351.321.37+0.88+187.23%3381,78111.13%
IBM220819C001340002022-08-11 2:39PM EDT134.000.880.860.89+0.57+183.87%62171712.92%
IBM220819C001350002022-08-11 2:36PM EDT135.000.510.510.54+0.31+155.00%2,5616,61713.87%
IBM220819C001360002022-08-11 2:37PM EDT136.000.320.280.32+0.19+146.15%9996414.80%
IBM220819C001370002022-08-11 2:19PM EDT137.000.190.170.20+0.09+90.00%4248316.02%
IBM220819C001380002022-08-11 2:07PM EDT138.000.110.110.13+0.04+57.14%13710,48317.29%
IBM220819C001390002022-08-11 2:06PM EDT139.000.080.080.09+0.02+33.33%12362318.65%
IBM220819C001400002022-08-11 2:37PM EDT140.000.060.060.07+0.02+50.00%1817,25420.41%
IBM220819C001410002022-08-11 1:33PM EDT141.000.050.050.06+0.01+25.00%1740522.36%
IBM220819C001420002022-08-11 12:27PM EDT142.000.040.040.05+0.01+33.33%8256724.02%
IBM220819C001430002022-08-11 10:35AM EDT143.000.040.030.04+0.02+100.00%1419125.59%
IBM220819C001440002022-08-10 10:28AM EDT144.000.030.030.04+0.01+50.00%37427.74%
IBM220819C001450002022-08-11 2:03PM EDT145.000.020.020.030.00-844,36828.71%
IBM220819C001460002022-08-11 10:59AM EDT146.000.030.020.03+0.02+200.00%318030.86%
IBM220819C001470002022-08-09 2:05PM EDT147.000.010.020.030.00-8913033.01%
IBM220819C001480002022-08-08 3:48PM EDT148.000.010.010.030.00--10335.16%
IBM220819C001490002022-08-11 12:39PM EDT149.000.010.010.030.00-113837.11%
IBM220819C001500002022-08-11 1:51PM EDT150.000.020.010.02+0.01+100.00%818,96337.11%
IBM220819C001525002022-08-09 3:11PM EDT152.500.010.000.020.00-115241.80%
IBM220819C001550002022-08-11 2:18PM EDT155.000.010.000.02-0.01-50.00%52,85546.09%
IBM220819C001575002022-08-10 3:20PM EDT157.500.010.000.030.00--3753.13%
IBM220819C001600002022-08-11 10:46AM EDT160.000.010.000.020.00-11,13451.56%
IBM220819C001625002022-07-25 2:35PM EDT162.500.020.000.030.00--157.81%
IBM220819C001650002022-07-29 9:45AM EDT165.000.020.000.020.00--79159.38%
IBM220819C001700002022-07-29 12:09PM EDT170.000.010.000.020.00--18266.41%
IBM220819C001750002022-07-05 2:22PM EDT175.000.080.000.030.00--42476.56%
IBM220819C001800002022-07-26 9:34AM EDT180.000.030.000.010.00--86375.00%
IBM220819C001850002022-07-12 1:45PM EDT185.000.040.000.030.00--29490.63%
IBM220819C001900002022-07-01 11:54AM EDT190.000.050.000.030.00--39396.88%
IBM220819C002000002022-08-08 9:37AM EDT200.000.010.000.020.00--124106.25%
IBM220819C002050002022-07-20 10:47AM EDT205.000.010.000.030.00--10115.63%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220819P000650002022-07-29 9:45AM EDT65.000.010.000.010.00--180181.25%
IBM220819P000700002022-08-05 12:13PM EDT70.000.010.000.030.00--598178.13%
IBM220819P000750002022-08-09 10:52AM EDT75.000.010.000.030.00-1182160.94%
IBM220819P000800002022-08-01 2:18PM EDT80.000.010.000.030.00--395143.75%
IBM220819P000850002022-08-11 9:50AM EDT85.000.010.000.01-0.01-50.00%2762115.63%
IBM220819P000900002022-08-09 9:47AM EDT90.000.010.000.030.00-3223114.06%
IBM220819P000950002022-08-02 10:32AM EDT95.000.020.000.030.00-431,19399.22%
IBM220819P001000002022-08-09 1:08PM EDT100.000.010.000.030.00-338785.94%
IBM220819P001050002022-08-08 2:47PM EDT105.000.020.000.030.00-236172.66%
IBM220819P001100002022-08-11 9:35AM EDT110.000.010.000.030.00-481,12060.16%
IBM220819P001150002022-08-11 11:54AM EDT115.000.030.020.03-0.01-25.00%52,72550.78%
IBM220819P001160002022-08-08 10:47AM EDT116.000.050.020.030.00-21849.22%
IBM220819P001170002022-08-08 9:30AM EDT117.000.080.020.030.00-134446.48%
IBM220819P001180002022-08-04 9:49AM EDT118.000.180.020.030.00-31744.14%
IBM220819P001190002022-08-11 10:56AM EDT119.000.030.030.04-0.07-70.00%33443.36%
IBM220819P001200002022-08-11 1:38PM EDT120.000.050.040.05-0.07-58.33%326,14441.99%
IBM220819P001210002022-08-10 11:00AM EDT121.000.060.040.05-0.11-64.71%15839.26%
IBM220819P001220002022-08-11 11:48AM EDT122.000.060.050.06-0.16-72.73%227437.50%
IBM220819P001230002022-08-11 11:48AM EDT123.000.070.070.08-0.22-75.86%515136.52%
IBM220819P001240002022-08-11 2:34PM EDT124.000.090.080.09-0.28-75.68%45334.38%
IBM220819P001250002022-08-11 1:21PM EDT125.000.110.100.12-0.41-78.85%714,44233.30%
IBM220819P001260002022-08-11 2:38PM EDT126.000.150.140.15-0.55-78.57%4511931.74%
IBM220819P001270002022-08-11 1:08PM EDT127.000.190.180.20-0.70-78.65%6123830.57%
IBM220819P001280002022-08-11 2:33PM EDT128.000.270.250.28-0.90-76.92%1341,15329.79%
IBM220819P001290002022-08-11 2:09PM EDT129.000.370.370.39-1.18-76.13%4053529.05%
IBM220819P001300002022-08-11 2:38PM EDT130.000.500.500.53-1.50-75.00%2736,12928.13%
IBM220819P001310002022-08-11 2:12PM EDT131.000.730.700.74-1.83-71.48%6115827.64%
IBM220819P001320002022-08-11 1:56PM EDT132.000.950.991.03-2.28-70.59%18961827.42%
IBM220819P001330002022-08-11 12:25PM EDT133.001.361.381.48-2.32-63.04%8069828.47%
IBM220819P001340002022-08-11 10:14AM EDT134.002.101.942.05-2.40-53.33%518229.98%
IBM220819P001350002022-08-11 1:56PM EDT135.002.502.562.71-3.12-55.52%322,71631.69%
IBM220819P001360002022-08-11 10:21AM EDT136.003.453.353.55-1.80-34.29%16435.13%
IBM220819P001370002022-08-10 9:42AM EDT137.006.164.254.45+0.16+2.67%110938.89%
IBM220819P001380002022-08-11 10:49AM EDT138.004.955.105.30-1.97-28.47%13941.36%
IBM220819P001390002022-08-08 12:57PM EDT139.008.056.106.300.00-511445.95%
IBM220819P001400002022-08-10 3:44PM EDT140.008.427.157.35-2.25-21.09%1037151.22%
IBM220819P001410002022-08-10 1:42PM EDT141.009.858.058.25-6.15-38.44%-451.71%
IBM220819P001420002022-07-29 10:23AM EDT142.0013.309.059.350.00--056.67%
IBM220819P001440002022-07-18 1:37PM EDT144.008.4511.1511.400.00--065.85%
IBM220819P001450002022-08-10 2:27PM EDT145.0013.8212.0512.25-1.18-7.87%155166.94%
IBM220819P001470002022-08-01 1:00PM EDT147.0015.9514.1514.350.00--076.17%
IBM220819P001480002022-07-26 10:29AM EDT148.0020.6015.0515.300.00--077.93%
IBM220819P001500002022-08-08 1:34PM EDT150.0018.9917.0517.300.00--084.57%
IBM220819P001550002022-07-21 9:49AM EDT155.0029.6422.0522.400.00--0101.37%
IBM220819P001600002022-08-10 11:11AM EDT160.0028.5027.0027.35-6.10-17.63%51114.50%
IBM220819P001750002022-07-22 12:13PM EDT175.0049.2742.0542.300.00--0152.64%
IBM220819P001800002022-07-20 12:05PM EDT180.0052.3447.0547.300.00--0164.01%
IBM220819P002000002022-08-08 12:14PM EDT200.0069.0567.0567.450.00--0207.72%
IBM220819P002050002022-07-19 10:07AM EDT205.0077.7271.9572.300.00--0212.11%