UK markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
138.37-0.70 (-0.50%)
At close: 04:00PM EDT
138.09 -0.28 (-0.20%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220819C001600002022-08-19 1:19PM EDT2022-08-190.010.000.01-0.03-75.00%41,13096.88%
IBM220826C001600002022-08-03 9:56AM EDT2022-08-260.010.000.050.00-3544.92%
IBM220916C001600002022-08-19 11:38AM EDT2022-09-160.030.010.05+0.01+50.00%378423.54%
IBM221021C001600002022-08-19 2:28PM EDT2022-10-210.290.270.31+0.01+3.57%51,85921.63%
IBM221118C001600002022-08-19 1:47PM EDT2022-11-180.590.500.57+0.07+13.46%810,19220.70%
IBM230120C001600002022-08-19 3:57PM EDT2023-01-201.501.461.550.00-153,27921.20%
IBM230217C001600002022-08-19 11:46AM EDT2023-02-171.701.731.84+0.15+9.68%186720.67%
IBM230616C001600002022-08-19 2:22PM EDT2023-06-163.803.604.00+0.31+8.88%8826121.85%
IBM240119C001600002022-08-19 12:24PM EDT2024-01-197.036.857.35+0.03+0.43%211,50322.47%
IBM240621C001600002022-08-19 11:11AM EDT2024-06-218.278.159.25+0.62+8.10%1322.44%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220819P001600002022-08-17 9:31AM EDT2022-08-1923.0021.4021.800.00-56153.91%
IBM220826P001600002022-08-19 3:59PM EDT2022-08-2621.5521.4021.85-0.15-0.69%2257.13%
IBM220916P001600002022-07-19 9:30AM EDT2022-09-1631.5021.3522.000.00-1033.40%
IBM221021P001600002022-08-10 11:03AM EDT2022-10-2128.5521.3521.900.00-78121.07%
IBM221118P001600002022-08-16 10:05AM EDT2022-11-1824.6022.3523.100.00-42427.08%
IBM230120P001600002022-08-18 10:40AM EDT2023-01-2022.9722.9523.650.00-25123.24%
IBM240119P001600002022-07-22 10:03AM EDT2024-01-1939.3528.3529.550.00-7133923.44%
IBM240621P001600002022-08-16 2:23PM EDT2024-06-2131.0029.6032.000.00-1624.04%