International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220826C00080000 | 2022-07-29 3:36PM EDT | 80.00 | 50.91 | 52.65 | 53.15 | 0.00 | - | - | 0 | 0.00% |
| IBM220826C00115000 | 2022-08-08 3:27PM EDT | 115.00 | 17.63 | 17.75 | 18.15 | 0.00 | - | 4 | 0 | 0.00% |
| IBM220826C00117000 | 2022-08-09 3:21PM EDT | 117.00 | 12.70 | 15.80 | 16.15 | 0.00 | - | 1 | 1 | 0.00% |
| IBM220826C00119000 | 2022-07-26 3:28PM EDT | 119.00 | 9.35 | 13.95 | 14.15 | 0.00 | - | - | 0 | 0.00% |
| IBM220826C00120000 | 2022-08-08 3:42PM EDT | 120.00 | 12.80 | 12.80 | 13.25 | 0.00 | - | 4 | 1 | 0.00% |
| IBM220826C00121000 | 2022-08-09 3:22PM EDT | 121.00 | 8.95 | 11.90 | 12.15 | 0.00 | - | 2 | 2 | 0.00% |
| IBM220826C00122000 | 2022-08-09 3:48PM EDT | 122.00 | 8.15 | 10.90 | 11.10 | 0.00 | - | 2 | 3 | 0.00% |
| IBM220826C00123000 | 2022-08-08 1:54PM EDT | 123.00 | 9.90 | 9.95 | 10.15 | 0.00 | - | - | 1 | 0.00% |
| IBM220826C00124000 | 2022-08-03 11:11AM EDT | 124.00 | 8.25 | 9.00 | 9.30 | 0.00 | - | 1 | 1 | 0.00% |
| IBM220826C00125000 | 2022-08-09 12:48PM EDT | 125.00 | 5.40 | 8.10 | 8.35 | 0.00 | - | 2 | 5 | 0.00% |
| IBM220826C00126000 | 2022-08-09 10:55AM EDT | 126.00 | 4.85 | 7.25 | 7.40 | 0.00 | - | 126 | 103 | 0.00% |
| IBM220826C00127000 | 2022-08-09 10:11AM EDT | 127.00 | 4.65 | 6.30 | 6.45 | 0.00 | - | 1 | 6 | 0.00% |
| IBM220826C00128000 | 2022-08-11 11:07AM EDT | 128.00 | 5.31 | 5.50 | 5.65 | +2.03 | +61.89% | 4 | 177 | 0.00% |
| IBM220826C00129000 | 2022-08-11 12:49PM EDT | 129.00 | 4.76 | 4.55 | 4.70 | +2.07 | +76.95% | 17 | 58 | 0.00% |
| IBM220826C00130000 | 2022-08-11 2:13PM EDT | 130.00 | 3.90 | 3.85 | 4.00 | +1.83 | +88.41% | 11 | 287 | 0.00% |
| IBM220826C00131000 | 2022-08-11 1:10PM EDT | 131.00 | 3.30 | 3.05 | 3.20 | +1.55 | +88.57% | 31 | 161 | 0.00% |
| IBM220826C00132000 | 2022-08-11 2:13PM EDT | 132.00 | 2.53 | 2.45 | 2.58 | +1.32 | +109.09% | 23 | 336 | 0.00% |
| IBM220826C00133000 | 2022-08-11 2:16PM EDT | 133.00 | 1.95 | 1.88 | 2.01 | +1.03 | +111.96% | 89 | 664 | 0.00% |
| IBM220826C00134000 | 2022-08-11 2:19PM EDT | 134.00 | 1.47 | 1.41 | 1.50 | +0.72 | +96.00% | 78 | 545 | 0.00% |
| IBM220826C00135000 | 2022-08-11 2:19PM EDT | 135.00 | 1.04 | 0.99 | 1.07 | +0.53 | +103.92% | 99 | 474 | 0.00% |
| IBM220826C00136000 | 2022-08-11 1:48PM EDT | 136.00 | 0.73 | 0.67 | 0.74 | +0.41 | +128.12% | 8 | 154 | 0.00% |
| IBM220826C00137000 | 2022-08-11 1:50PM EDT | 137.00 | 0.46 | 0.45 | 0.54 | +0.19 | +70.37% | 25 | 310 | 0.00% |
| IBM220826C00138000 | 2022-08-11 12:51PM EDT | 138.00 | 0.35 | 0.30 | 0.36 | +0.12 | +52.17% | 6 | 677 | 0.00% |
| IBM220826C00139000 | 2022-08-11 11:20AM EDT | 139.00 | 0.18 | 0.19 | 0.25 | -0.02 | -10.00% | 8 | 96 | 6.57% |
| IBM220826C00140000 | 2022-08-11 12:31PM EDT | 140.00 | 0.15 | 0.13 | 0.18 | +0.06 | +66.67% | 16 | 182 | 9.38% |
| IBM220826C00141000 | 2022-08-11 2:36PM EDT | 141.00 | 0.12 | 0.10 | 0.11 | +0.03 | +33.33% | 1 | 118 | 10.99% |
| IBM220826C00142000 | 2022-08-10 2:56PM EDT | 142.00 | 0.07 | 0.04 | 0.12 | -0.01 | -12.50% | 1 | 51 | 14.16% |
| IBM220826C00143000 | 2022-08-10 10:04AM EDT | 143.00 | 0.10 | 0.02 | 0.10 | +0.04 | +66.67% | 1 | 61 | 16.21% |
| IBM220826C00144000 | 2022-07-29 3:56PM EDT | 144.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | - | 53 | 18.36% |
| IBM220826C00145000 | 2022-08-09 9:30AM EDT | 145.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 10 | 30 | 20.80% |
| IBM220826C00146000 | 2022-07-25 3:10PM EDT | 146.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 9 | 22.07% |
| IBM220826C00147000 | 2022-07-29 9:45AM EDT | 147.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 5 | 25.00% |
| IBM220826C00148000 | 2022-08-03 9:59AM EDT | 148.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 8 | 26.56% |
| IBM220826C00149000 | 2022-08-04 3:27PM EDT | 149.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 11 | 28.71% |
| IBM220826C00150000 | 2022-08-08 3:21PM EDT | 150.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 64 | 30.86% |
| IBM220826C00155000 | 2022-07-28 11:01AM EDT | 155.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | - | 186 | 40.04% |
| IBM220826C00160000 | 2022-08-03 9:56AM EDT | 160.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 48.05% |
| IBM220826C00165000 | 2022-07-20 10:22AM EDT | 165.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 2 | 51.56% |
Putsfor26 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220826P00080000 | 2022-08-11 9:57AM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 148.44% |
| IBM220826P00095000 | 2022-08-01 9:37AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 104.69% |
| IBM220826P00100000 | 2022-07-20 9:32AM EDT | 100.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | - | 3 | 91.41% |
| IBM220826P00105000 | 2022-08-09 11:18AM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 75.00% |
| IBM220826P00110000 | 2022-08-11 11:12AM EDT | 110.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 22 | 77 | 65.63% |
| IBM220826P00115000 | 2022-08-11 1:41PM EDT | 115.00 | 0.03 | 0.03 | 0.05 | -0.07 | -70.00% | 10 | 78 | 58.59% |
| IBM220826P00116000 | 2022-08-10 1:23PM EDT | 116.00 | 0.09 | 0.03 | 0.08 | -0.04 | -30.77% | 2 | 48 | 58.59% |
| IBM220826P00117000 | 2022-08-10 11:34AM EDT | 117.00 | 0.08 | 0.04 | 0.09 | -0.04 | -33.33% | 1 | 53 | 57.62% |
| IBM220826P00118000 | 2022-08-10 9:51AM EDT | 118.00 | 0.13 | 0.05 | 0.08 | -0.08 | -38.10% | 1 | 27 | 55.08% |
| IBM220826P00119000 | 2022-08-08 11:08AM EDT | 119.00 | 0.18 | 0.06 | 0.12 | 0.00 | - | 3 | 114 | 55.27% |
| IBM220826P00120000 | 2022-08-11 2:13PM EDT | 120.00 | 0.11 | 0.09 | 0.11 | -0.18 | -62.07% | 12 | 367 | 53.52% |
| IBM220826P00121000 | 2022-08-10 3:13PM EDT | 121.00 | 0.18 | 0.10 | 0.16 | -0.16 | -47.06% | 1 | 19 | 53.32% |
| IBM220826P00122000 | 2022-08-11 11:06AM EDT | 122.00 | 0.15 | 0.12 | 0.16 | -0.25 | -62.50% | 1 | 43 | 51.17% |
| IBM220826P00123000 | 2022-08-11 2:36PM EDT | 123.00 | 0.18 | 0.16 | 0.20 | -0.41 | -69.49% | 13 | 43 | 50.88% |
| IBM220826P00124000 | 2022-08-11 11:16AM EDT | 124.00 | 0.25 | 0.19 | 0.24 | -0.45 | -64.29% | 1 | 195 | 50.98% |
| IBM220826P00125000 | 2022-08-11 1:49PM EDT | 125.00 | 0.27 | 0.25 | 0.30 | -0.59 | -68.60% | 33 | 532 | 50.49% |
| IBM220826P00126000 | 2022-08-11 10:56AM EDT | 126.00 | 0.35 | 0.33 | 0.37 | -0.76 | -68.47% | 6 | 387 | 49.95% |
| IBM220826P00127000 | 2022-08-11 2:09PM EDT | 127.00 | 0.45 | 0.42 | 0.47 | -0.90 | -66.67% | 10 | 258 | 49.85% |
| IBM220826P00128000 | 2022-08-11 11:05AM EDT | 128.00 | 0.57 | 0.53 | 0.60 | -1.08 | -65.45% | 37 | 330 | 49.95% |
| IBM220826P00129000 | 2022-08-11 1:52PM EDT | 129.00 | 0.70 | 0.71 | 0.77 | -1.28 | -64.65% | 59 | 228 | 50.39% |
| IBM220826P00130000 | 2022-08-11 1:52PM EDT | 130.00 | 0.89 | 0.91 | 0.98 | -1.63 | -64.68% | 35 | 292 | 50.29% |
| IBM220826P00131000 | 2022-08-11 2:09PM EDT | 131.00 | 1.22 | 1.17 | 1.26 | -1.25 | -50.61% | 7 | 91 | 51.37% |
| IBM220826P00132000 | 2022-08-11 1:04PM EDT | 132.00 | 1.52 | 1.50 | 1.60 | -2.03 | -57.18% | 80 | 141 | 52.83% |
| IBM220826P00133000 | 2022-08-11 10:50AM EDT | 133.00 | 1.80 | 1.92 | 2.01 | -1.78 | -49.72% | 37 | 82 | 54.76% |
| IBM220826P00134000 | 2022-08-11 11:41AM EDT | 134.00 | 2.44 | 2.41 | 2.55 | -1.36 | -35.79% | 63 | 44 | 57.42% |
| IBM220826P00135000 | 2022-08-11 11:21AM EDT | 135.00 | 3.18 | 3.00 | 3.20 | -2.92 | -47.87% | 18 | 53 | 60.79% |
| IBM220826P00136000 | 2022-08-03 2:53PM EDT | 136.00 | 5.55 | 3.70 | 3.90 | 0.00 | - | 2 | 9 | 64.60% |
| IBM220826P00137000 | 2022-08-05 12:10PM EDT | 137.00 | 7.30 | 4.45 | 4.65 | 0.00 | - | 2 | 8 | 68.48% |
| IBM220826P00138000 | 2022-08-03 3:32PM EDT | 138.00 | 7.40 | 5.30 | 5.50 | 0.00 | - | 4 | 22 | 73.17% |
| IBM220826P00139000 | 2022-08-03 11:02AM EDT | 139.00 | 8.95 | 6.15 | 6.40 | 0.00 | - | 1 | 5 | 77.76% |
| IBM220826P00140000 | 2022-08-01 1:24PM EDT | 140.00 | 9.37 | 7.10 | 7.35 | 0.00 | - | - | 6 | 82.98% |
| IBM220826P00143000 | 2022-08-11 1:33PM EDT | 143.00 | 10.05 | 10.05 | 10.25 | +2.23 | +28.52% | 1 | 1 | 98.02% |
| IBM220826P00144000 | 2022-07-08 1:17PM EDT | 144.00 | 8.42 | 13.05 | 13.25 | 0.00 | - | - | 1 | 129.49% |
© 2022 Yahoo. All rights reserved.
