New Zealand markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
182.83+4.52 (+2.53%)
At close: 04:00PM EDT
182.72 -0.11 (-0.06%)
After hours: 07:10PM EDT
In the money
Show:ListStraddle
Callsfor12 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240712C001600002024-07-11 10:03AM EDT160.0018.6121.5524.400.00-111136.13%
IBM240712C001650002024-07-12 3:31PM EDT165.0018.2017.3018.70+6.50+55.56%2538112.70%
IBM240712C001675002024-07-12 1:45PM EDT167.5016.2213.9517.45+6.22+62.20%511117.19%
IBM240712C001700002024-07-12 1:44PM EDT170.0014.1511.5013.45+6.05+74.69%8390116.99%
IBM240712C001725002024-07-12 3:36PM EDT172.5010.679.4010.90+4.69+78.43%2717797.27%
IBM240712C001750002024-07-12 3:43PM EDT175.007.977.608.20+4.51+130.35%1121,14869.92%
IBM240712C001775002024-07-12 3:48PM EDT177.506.004.656.00+4.60+328.57%1,4361,57065.72%
IBM240712C001800002024-07-12 3:59PM EDT180.003.032.273.15+2.75+982.14%1,9701,45433.30%
IBM240712C001825002024-07-12 3:51PM EDT182.500.530.070.83+0.49+1,225.00%3,22866117.09%
IBM240712C001850002024-07-12 3:56PM EDT185.000.010.000.01-0.01-50.00%3,85740211.33%
IBM240712C001875002024-07-12 3:58PM EDT187.500.060.000.32+0.03+100.00%198745.12%
IBM240712C001900002024-07-12 10:35AM EDT190.000.010.000.01-0.03-75.00%344531.25%
IBM240712C001925002024-07-11 3:29PM EDT192.500.010.000.350.00-224564.45%
IBM240712C001950002024-07-11 1:51PM EDT195.000.020.000.940.00-203197.27%
IBM240712C001975002024-07-11 11:36AM EDT197.500.010.000.500.00-58795.31%
IBM240712C002000002024-07-10 3:30PM EDT200.000.010.000.240.00-163293.16%
IBM240712C002050002024-07-10 9:31AM EDT205.000.010.000.010.00-12876.56%
IBM240712C002100002024-07-09 10:43AM EDT210.000.020.000.630.00-428158.01%
IBM240712C002150002024-07-05 1:11PM EDT215.000.010.000.950.00-22194.34%
IBM240712C002250002024-07-03 12:07PM EDT225.000.010.002.000.00--16276.76%
IBM240712C002300002024-07-02 9:41AM EDT230.000.010.000.240.00--5203.13%
IBM240712C002450002024-07-03 9:45AM EDT245.000.120.000.200.00-17243.75%
Putsfor12 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240712P001000002024-07-09 11:15AM EDT100.000.010.000.950.00-12607.81%
IBM240712P001250002024-06-24 12:58PM EDT125.000.010.002.130.00--6479.10%
IBM240712P001350002024-06-04 3:58PM EDT135.000.160.001.270.00-80355.86%
IBM240712P001400002024-07-10 10:26AM EDT140.000.010.002.130.00-3133360.16%
IBM240712P001450002024-07-10 9:44AM EDT145.000.020.000.020.00-1053156.25%
IBM240712P001500002024-07-09 12:48PM EDT150.000.010.000.640.00-342218.36%
IBM240712P001550002024-06-24 11:52AM EDT155.000.070.001.020.00-1015207.42%
IBM240712P001575002024-06-28 11:14AM EDT157.500.180.000.040.00-1010114.06%
IBM240712P001600002024-07-10 10:27AM EDT160.000.020.000.100.00-3116115.63%
IBM240712P001625002024-07-11 1:51PM EDT162.500.010.001.020.00-418159.18%
IBM240712P001650002024-07-11 1:14PM EDT165.000.010.000.010.00-2015870.31%
IBM240712P001675002024-07-12 11:31AM EDT167.500.010.000.820.00-183120.12%
IBM240712P001700002024-07-12 3:34PM EDT170.000.020.000.03-0.02-50.00%2864757.81%
IBM240712P001725002024-07-12 1:23PM EDT172.500.020.000.02-0.01-33.33%1552849.61%
IBM240712P001750002024-07-12 12:58PM EDT175.000.020.000.01-0.06-75.00%291,30135.16%
IBM240712P001775002024-07-12 2:13PM EDT177.500.010.000.01-0.43-97.73%6521225.00%
IBM240712P001800002024-07-12 3:16PM EDT180.000.060.000.01-1.55-96.27%3644414.45%
IBM240712P001825002024-07-12 3:59PM EDT182.500.010.000.04-4.84-99.79%1,51423.96%
IBM240712P001850002024-07-12 2:53PM EDT185.001.511.202.64-11.34-88.25%21033.11%