International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00110000 | 2024-04-03 9:34AM EDT | 110.00 | 79.21 | 55.85 | 58.10 | 0.00 | - | 2 | 2 | 511.33% |
| IBM240426C00160000 | 2024-04-26 10:22AM EDT | 160.00 | 7.05 | 6.30 | 8.40 | -1.65 | -18.97% | 8 | 31 | 57.81% |
| IBM240426C00162500 | 2024-04-26 12:11PM EDT | 162.50 | 4.15 | 3.90 | 4.40 | -1.95 | -31.97% | 22 | 35 | 0.00% |
| IBM240426C00165000 | 2024-04-26 3:36PM EDT | 165.00 | 1.35 | 1.18 | 2.02 | -2.50 | -64.94% | 185 | 349 | 0.00% |
| IBM240426C00170000 | 2024-04-26 3:30PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.87 | -98.86% | 2,673 | 1,730 | 15.63% |
| IBM240426C00172500 | 2024-04-26 3:08PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.26 | -96.30% | 426 | 1,103 | 26.56% |
| IBM240426C00175000 | 2024-04-26 3:16PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 176 | 1,393 | 36.72% |
| IBM240426C00177500 | 2024-04-26 11:57AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 438 | 908 | 46.88% |
| IBM240426C00180000 | 2024-04-26 11:05AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 831 | 53.13% |
| IBM240426C00182500 | 2024-04-26 2:49PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 33 | 1,239 | 60.94% |
| IBM240426C00185000 | 2024-04-26 3:18PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 1,762 | 68.75% |
| IBM240426C00187500 | 2024-04-26 11:52AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 966 | 78.13% |
| IBM240426C00190000 | 2024-04-26 3:13PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 2,555 | 84.38% |
| IBM240426C00192500 | 2024-04-26 3:28PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,265 | 93.75% |
| IBM240426C00195000 | 2024-04-26 3:12PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 50 | 2,782 | 100.00% |
| IBM240426C00197500 | 2024-04-26 3:12PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 1,119 | 109.38% |
| IBM240426C00200000 | 2024-04-26 3:40PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 2,620 | 115.63% |
| IBM240426C00202500 | 2024-04-26 3:28PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 725 | 125.00% |
| IBM240426C00205000 | 2024-04-26 3:40PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 1,723 | 131.25% |
| IBM240426C00207500 | 2024-04-26 3:37PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 482 | 137.50% |
| IBM240426C00210000 | 2024-04-26 3:23PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,637 | 143.75% |
| IBM240426C00212500 | 2024-04-26 3:37PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 557 | 150.00% |
| IBM240426C00215000 | 2024-04-26 3:08PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 206 | 958 | 156.25% |
| IBM240426C00220000 | 2024-04-26 9:30AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 130 | 456 | 168.75% |
| IBM240426C00222500 | 2024-04-24 3:59PM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 63 | 50.00% |
| IBM240426C00225000 | 2024-04-25 9:55AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 953 | 50.00% |
| IBM240426C00227500 | 2024-04-25 2:51PM EDT | 227.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 326 | 200.00% |
| IBM240426C00230000 | 2024-04-26 1:56PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 511 | 193.75% |
| IBM240426C00235000 | 2024-04-24 2:19PM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 40 | 206.25% |
| IBM240426C00240000 | 2024-04-24 3:29PM EDT | 240.00 | 0.01 | 0.00 | 1.04 | 0.00 | - | 4 | 17 | 377.15% |
| IBM240426C00245000 | 2024-04-15 2:19PM EDT | 245.00 | 0.06 | 0.00 | 1.63 | 0.00 | - | 4 | 7 | 428.13% |
| IBM240426C00250000 | 2024-04-08 9:30AM EDT | 250.00 | 0.06 | 0.00 | 1.08 | 0.00 | - | 1 | 4 | 413.28% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00100000 | 2024-04-19 3:46PM EDT | 100.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 627.93% |
| IBM240426P00110000 | 2024-03-18 11:02AM EDT | 110.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 357.03% |
| IBM240426P00130000 | 2024-04-25 12:38PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 23 | 162.50% |
| IBM240426P00135000 | 2024-04-24 3:39PM EDT | 135.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 244.34% |
| IBM240426P00140000 | 2024-04-25 12:36PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 46 | 118.75% |
| IBM240426P00145000 | 2024-04-25 12:48PM EDT | 145.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 50 | 85 | 124.22% |
| IBM240426P00150000 | 2024-04-26 11:21AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 619 | 75.00% |
| IBM240426P00152500 | 2024-04-25 3:59PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 50 | 64.06% |
| IBM240426P00155000 | 2024-04-26 11:47AM EDT | 155.00 | 0.11 | 0.00 | 0.00 | +0.10 | +1,000.00% | 12 | 395 | 25.00% |
| IBM240426P00157500 | 2024-04-26 10:59AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 46 | 1,491 | 46.88% |
| IBM240426P00160000 | 2024-04-26 3:37PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 475 | 992 | 35.94% |
| IBM240426P00162500 | 2024-04-26 1:28PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 368 | 2,191 | 24.22% |
| IBM240426P00165000 | 2024-04-26 3:36PM EDT | 165.00 | 0.01 | 0.01 | 0.02 | -0.24 | -96.00% | 1,926 | 2,137 | 14.45% |
| IBM240426P00167500 | 2024-04-26 3:40PM EDT | 167.50 | 0.86 | 0.71 | 1.15 | +0.07 | +8.86% | 1,342 | 1,083 | 28.22% |
| IBM240426P00170000 | 2024-04-26 3:39PM EDT | 170.00 | 3.43 | 3.25 | 3.45 | +1.50 | +78.95% | 1,083 | 1,861 | 47.85% |
| IBM240426P00172500 | 2024-04-26 3:39PM EDT | 172.50 | 6.03 | 5.00 | 6.15 | +2.13 | +54.62% | 326 | 1,239 | 50.68% |
| IBM240426P00175000 | 2024-04-26 3:36PM EDT | 175.00 | 8.68 | 8.40 | 8.90 | +2.33 | +36.69% | 511 | 1,590 | 95.51% |
| IBM240426P00177500 | 2024-04-26 2:42PM EDT | 177.50 | 10.76 | 10.40 | 12.45 | +0.95 | +9.68% | 34 | 393 | 125.49% |
| IBM240426P00180000 | 2024-04-26 3:31PM EDT | 180.00 | 13.30 | 13.15 | 13.55 | +1.40 | +11.76% | 134 | 192 | 114.06% |
| IBM240426P00182500 | 2024-04-26 3:30PM EDT | 182.50 | 15.50 | 15.20 | 17.75 | +2.15 | +16.10% | 23 | 118 | 162.30% |
| IBM240426P00185000 | 2024-04-26 3:26PM EDT | 185.00 | 18.65 | 17.55 | 18.65 | +2.25 | +13.72% | 54 | 119 | 123.73% |
| IBM240426P00187500 | 2024-04-26 3:02PM EDT | 187.50 | 20.95 | 20.45 | 22.15 | -0.05 | -0.24% | 2 | 166 | 184.77% |
| IBM240426P00190000 | 2024-04-26 3:14PM EDT | 190.00 | 23.47 | 22.95 | 24.90 | +1.62 | +7.41% | 8 | 13 | 206.25% |
| IBM240426P00192500 | 2024-04-26 11:52AM EDT | 192.50 | 25.12 | 24.20 | 26.80 | -1.43 | -5.39% | 5 | 5 | 148.05% |
| IBM240426P00195000 | 2024-04-25 3:48PM EDT | 195.00 | 28.45 | 27.65 | 29.40 | 0.00 | - | 46 | 0 | 208.98% |
| IBM240426P00200000 | 2024-04-26 1:37PM EDT | 200.00 | 32.25 | 33.15 | 34.40 | -1.45 | -4.30% | 4 | 1 | 251.76% |
| IBM240426P00202500 | 2024-04-16 12:22PM EDT | 202.50 | 19.32 | 35.25 | 37.00 | 0.00 | - | - | 0 | 253.71% |
| IBM240426P00205000 | 2024-04-25 3:48PM EDT | 205.00 | 35.55 | 37.60 | 39.40 | 0.00 | - | 81 | 3 | 255.86% |
| IBM240426P00210000 | 2024-04-26 2:31PM EDT | 210.00 | 42.97 | 42.40 | 44.80 | -0.13 | -0.30% | 2 | 1 | 286.82% |
| IBM240426P00215000 | 2024-03-27 11:46AM EDT | 215.00 | 26.42 | 47.20 | 49.85 | 0.00 | - | 1 | 0 | 302.34% |
| IBM240426P00230000 | 2024-03-28 10:00AM EDT | 230.00 | 38.55 | 62.55 | 64.35 | 0.00 | - | 6 | 0 | 355.08% |
© 2024 Yahoo. All rights reserved.