UK Markets closed

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
138.37-0.70 (-0.50%)
At close: 04:00PM EDT
138.20 -0.17 (-0.12%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor26 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220826C000800002022-07-29 3:36PM EDT80.0050.9152.6553.150.00--00.00%
IBM220826C001150002022-08-08 3:27PM EDT115.0017.6317.7518.150.00-400.00%
IBM220826C001170002022-08-09 3:21PM EDT117.0012.7015.8016.150.00-110.00%
IBM220826C001190002022-07-26 3:28PM EDT119.009.3513.9514.150.00--00.00%
IBM220826C001200002022-08-08 3:42PM EDT120.0012.8012.8013.250.00-410.00%
IBM220826C001210002022-08-09 3:22PM EDT121.008.9511.9012.150.00-220.00%
IBM220826C001220002022-08-09 3:48PM EDT122.008.1510.9011.100.00-230.00%
IBM220826C001230002022-08-08 1:54PM EDT123.009.909.9510.150.00--10.00%
IBM220826C001240002022-08-03 11:11AM EDT124.008.259.009.300.00-110.00%
IBM220826C001250002022-08-09 12:48PM EDT125.005.408.108.350.00-250.00%
IBM220826C001260002022-08-09 10:55AM EDT126.004.857.257.400.00-1261030.00%
IBM220826C001270002022-08-09 10:11AM EDT127.004.656.306.450.00-160.00%
IBM220826C001280002022-08-11 11:07AM EDT128.005.315.505.65+2.03+61.89%41770.00%
IBM220826C001290002022-08-11 12:49PM EDT129.004.764.554.70+2.07+76.95%17580.00%
IBM220826C001300002022-08-11 2:13PM EDT130.003.903.854.00+1.83+88.41%112870.00%
IBM220826C001310002022-08-11 1:10PM EDT131.003.303.053.20+1.55+88.57%311610.00%
IBM220826C001320002022-08-11 2:13PM EDT132.002.532.452.58+1.32+109.09%233360.00%
IBM220826C001330002022-08-11 2:16PM EDT133.001.951.882.01+1.03+111.96%896640.00%
IBM220826C001340002022-08-11 2:19PM EDT134.001.471.411.50+0.72+96.00%785450.00%
IBM220826C001350002022-08-11 2:19PM EDT135.001.040.991.07+0.53+103.92%994740.00%
IBM220826C001360002022-08-11 1:48PM EDT136.000.730.670.74+0.41+128.12%81540.00%
IBM220826C001370002022-08-11 1:50PM EDT137.000.460.450.54+0.19+70.37%253100.00%
IBM220826C001380002022-08-11 12:51PM EDT138.000.350.300.36+0.12+52.17%66770.00%
IBM220826C001390002022-08-11 11:20AM EDT139.000.180.190.25-0.02-10.00%8966.57%
IBM220826C001400002022-08-11 12:31PM EDT140.000.150.130.18+0.06+66.67%161829.38%
IBM220826C001410002022-08-11 2:36PM EDT141.000.120.100.11+0.03+33.33%111810.99%
IBM220826C001420002022-08-10 2:56PM EDT142.000.070.040.12-0.01-12.50%15114.16%
IBM220826C001430002022-08-10 10:04AM EDT143.000.100.020.10+0.04+66.67%16116.21%
IBM220826C001440002022-07-29 3:56PM EDT144.000.100.010.090.00--5318.36%
IBM220826C001450002022-08-09 9:30AM EDT145.000.030.010.090.00-103020.80%
IBM220826C001460002022-07-25 3:10PM EDT146.000.010.000.070.00--922.07%
IBM220826C001470002022-07-29 9:45AM EDT147.000.050.000.080.00--525.00%
IBM220826C001480002022-08-03 9:59AM EDT148.000.040.000.070.00-1826.56%
IBM220826C001490002022-08-04 3:27PM EDT149.000.020.000.070.00--1128.71%
IBM220826C001500002022-08-08 3:21PM EDT150.000.030.000.070.00--6430.86%
IBM220826C001550002022-07-28 11:01AM EDT155.000.060.010.060.00--18640.04%
IBM220826C001600002022-08-03 9:56AM EDT160.000.010.000.050.00-3548.05%
IBM220826C001650002022-07-20 10:22AM EDT165.000.060.000.050.00--251.56%
Putsfor26 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220826P000800002022-08-11 9:57AM EDT80.000.010.000.050.00-68148.44%
IBM220826P000950002022-08-01 9:37AM EDT95.000.050.000.050.00--4104.69%
IBM220826P001000002022-07-20 9:32AM EDT100.000.230.000.050.00--391.41%
IBM220826P001050002022-08-09 11:18AM EDT105.000.020.000.030.00-11275.00%
IBM220826P001100002022-08-11 11:12AM EDT110.000.020.010.03-0.07-77.78%227765.63%
IBM220826P001150002022-08-11 1:41PM EDT115.000.030.030.05-0.07-70.00%107858.59%
IBM220826P001160002022-08-10 1:23PM EDT116.000.090.030.08-0.04-30.77%24858.59%
IBM220826P001170002022-08-10 11:34AM EDT117.000.080.040.09-0.04-33.33%15357.62%
IBM220826P001180002022-08-10 9:51AM EDT118.000.130.050.08-0.08-38.10%12755.08%
IBM220826P001190002022-08-08 11:08AM EDT119.000.180.060.120.00-311455.27%
IBM220826P001200002022-08-11 2:13PM EDT120.000.110.090.11-0.18-62.07%1236753.52%
IBM220826P001210002022-08-10 3:13PM EDT121.000.180.100.16-0.16-47.06%11953.32%
IBM220826P001220002022-08-11 11:06AM EDT122.000.150.120.16-0.25-62.50%14351.17%
IBM220826P001230002022-08-11 2:36PM EDT123.000.180.160.20-0.41-69.49%134350.88%
IBM220826P001240002022-08-11 11:16AM EDT124.000.250.190.24-0.45-64.29%119550.98%
IBM220826P001250002022-08-11 1:49PM EDT125.000.270.250.30-0.59-68.60%3353250.49%
IBM220826P001260002022-08-11 10:56AM EDT126.000.350.330.37-0.76-68.47%638749.95%
IBM220826P001270002022-08-11 2:09PM EDT127.000.450.420.47-0.90-66.67%1025849.85%
IBM220826P001280002022-08-11 11:05AM EDT128.000.570.530.60-1.08-65.45%3733049.95%
IBM220826P001290002022-08-11 1:52PM EDT129.000.700.710.77-1.28-64.65%5922850.39%
IBM220826P001300002022-08-11 1:52PM EDT130.000.890.910.98-1.63-64.68%3529250.29%
IBM220826P001310002022-08-11 2:09PM EDT131.001.221.171.26-1.25-50.61%79151.37%
IBM220826P001320002022-08-11 1:04PM EDT132.001.521.501.60-2.03-57.18%8014152.83%
IBM220826P001330002022-08-11 10:50AM EDT133.001.801.922.01-1.78-49.72%378254.76%
IBM220826P001340002022-08-11 11:41AM EDT134.002.442.412.55-1.36-35.79%634457.42%
IBM220826P001350002022-08-11 11:21AM EDT135.003.183.003.20-2.92-47.87%185360.79%
IBM220826P001360002022-08-03 2:53PM EDT136.005.553.703.900.00-2964.60%
IBM220826P001370002022-08-05 12:10PM EDT137.007.304.454.650.00-2868.48%
IBM220826P001380002022-08-03 3:32PM EDT138.007.405.305.500.00-42273.17%
IBM220826P001390002022-08-03 11:02AM EDT139.008.956.156.400.00-1577.76%
IBM220826P001400002022-08-01 1:24PM EDT140.009.377.107.350.00--682.98%
IBM220826P001430002022-08-11 1:33PM EDT143.0010.0510.0510.25+2.23+28.52%1198.02%
IBM220826P001440002022-07-08 1:17PM EDT144.008.4213.0513.250.00--1129.49%