UK markets closed

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
190.96+0.16 (+0.08%)
At close: 04:00PM EDT
190.41 -0.55 (-0.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240405C002200002024-03-25 2:13PM EDT2024-04-050.010.000.240.00-222253.52%
IBM240412C002200002024-03-28 1:23PM EDT2024-04-120.040.010.17-0.06-60.00%262836.82%
IBM240419C002200002024-03-28 1:22PM EDT2024-04-190.070.030.11-0.02-22.22%1593428.32%
IBM240426C002200002024-03-27 9:44AM EDT2024-04-260.650.500.790.00-1541336.23%
IBM240503C002200002024-03-28 9:52AM EDT2024-05-030.950.811.48+0.20+26.67%16338.55%
IBM240517C002200002024-03-28 3:38PM EDT2024-05-171.141.021.18+0.04+3.64%3645,51930.64%
IBM240621C002200002024-03-27 1:04PM EDT2024-06-211.451.501.890.00-443,15027.05%
IBM240719C002200002024-03-28 2:31PM EDT2024-07-192.182.042.370.00-8586425.28%
IBM240920C002200002024-03-28 11:07AM EDT2024-09-204.054.004.30+0.20+5.19%263,02825.35%
IBM241018C002200002024-03-28 1:38PM EDT2024-10-184.954.405.00+0.10+2.06%1921725.11%
IBM250117C002200002024-03-28 2:37PM EDT2025-01-177.507.357.950.00-45,66625.95%
IBM250321C002200002024-03-27 3:19PM EDT2025-03-218.808.309.200.00-918025.40%
IBM250620C002200002024-03-28 12:50PM EDT2025-06-2011.2610.0511.55+0.47+4.36%725225.68%
IBM260116C002200002024-03-26 3:49PM EDT2026-01-1614.9014.8516.250.00-154825.99%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240419P002200002024-01-25 3:02PM EDT2024-04-1930.6533.9034.750.00--078.37%
IBM240517P002200002024-03-25 11:26AM EDT2024-05-1731.7729.6032.200.00-54842.15%
IBM240621P002200002024-03-21 10:25AM EDT2024-06-2129.3129.8032.650.00-1234.03%
IBM240920P002200002024-03-05 3:31PM EDT2024-09-2030.4031.0034.200.00-51427.43%
IBM250117P002200002024-03-13 1:31PM EDT2025-01-1730.2033.5536.200.00-181824.67%
IBM250620P002200002024-02-23 3:04PM EDT2025-06-2037.6835.8537.150.00-5521.28%
IBM260116P002200002024-03-18 3:39PM EDT2026-01-1638.0038.4541.350.00-102222.02%