UK markets close in 4 hours 53 minutes

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
190.80+2.30 (+1.22%)
At close: 04:00PM EDT
190.40 -0.40 (-0.21%)
Pre-market: 07:24AM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240328C001750002024-03-26 10:29AM EDT2024-03-2814.460.000.000.00-9100.00%
IBM240405C001750002024-03-26 10:28AM EDT2024-04-0514.480.000.000.00-770.00%
IBM240419C001750002024-03-26 2:43PM EDT2024-04-1915.320.000.000.00-121,3080.00%
IBM240426C001750002024-03-22 3:09PM EDT2024-04-2618.500.000.000.00-560.00%
IBM240517C001750002024-03-27 9:33AM EDT2024-05-1717.320.000.000.00-13210.00%
IBM240621C001750002024-03-27 3:51PM EDT2024-06-2119.580.000.000.00-41,0100.00%
IBM240719C001750002024-03-20 2:15PM EDT2024-07-1922.150.000.000.00-614100.00%
IBM240920C001750002024-03-22 10:57AM EDT2024-09-2024.430.000.000.00-18590.00%
IBM241018C001750002024-03-15 2:59PM EDT2024-10-1825.250.000.000.00-3870.00%
IBM250117C001750002024-03-27 11:12AM EDT2025-01-1725.700.000.000.00-31,2860.00%
IBM250620C001750002024-03-25 12:41PM EDT2025-06-2030.100.000.000.00-1710.00%
IBM260116C001750002024-03-22 12:17PM EDT2026-01-1636.200.000.000.00-12280.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240328P001750002024-03-27 3:53PM EDT2024-03-280.010.000.000.00-1825350.00%
IBM240405P001750002024-03-27 11:03AM EDT2024-04-050.030.000.000.00-118012.50%
IBM240412P001750002024-03-25 2:24PM EDT2024-04-120.200.000.000.00-106212.50%
IBM240419P001750002024-03-27 3:38PM EDT2024-04-190.240.000.000.00-3510,9986.25%
IBM240426P001750002024-03-27 3:51PM EDT2024-04-261.150.000.000.00-202706.25%
IBM240503P001750002024-03-27 3:59PM EDT2024-05-031.650.000.000.00-15706.25%
IBM240517P001750002024-03-27 3:48PM EDT2024-05-172.290.000.000.00-1181,9736.25%
IBM240621P001750002024-03-27 3:10PM EDT2024-06-213.300.000.000.00-471,6813.13%
IBM240719P001750002024-03-27 3:07PM EDT2024-07-193.840.000.000.00-447473.13%
IBM240920P001750002024-03-27 12:42PM EDT2024-09-206.550.000.000.00-1559493.13%
IBM241018P001750002024-03-22 12:25PM EDT2024-10-186.070.000.000.00-201883.13%
IBM250117P001750002024-03-27 3:57PM EDT2025-01-178.950.000.000.00-34,6401.56%
IBM250321P001750002024-03-25 12:26PM EDT2025-03-2110.900.000.000.00-771.56%
IBM250620P001750002024-03-19 11:31AM EDT2025-06-2011.700.000.000.00-891781.56%
IBM260116P001750002024-03-19 2:33PM EDT2026-01-1615.050.000.000.00-12321.56%