New Zealand markets open in 31 minutes

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
170.55+1.05 (+0.62%)
At close: 04:00PM EDT
170.36 -0.19 (-0.11%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240621C000600002024-02-07 4:20PM EDT60.00123.10135.85137.150.00-601,998.14%
IBM240621C000650002022-11-15 11:33AM EDT65.0080.0080.8082.200.00-110.00%
IBM240621C000700002023-05-08 12:05PM EDT70.0052.8064.2565.450.00--00.00%
IBM240621C000750002024-02-07 4:30PM EDT75.00108.10120.95122.300.00-201,622.27%
IBM240621C000800002023-06-30 12:31PM EDT80.0054.0862.9564.250.00-110.00%
IBM240621C000850002023-08-08 3:17PM EDT85.0060.6563.1563.950.00-1,29300.00%
IBM240621C000900002024-02-07 4:30PM EDT90.0093.10106.25107.450.00-301,349.22%
IBM240621C000950002024-02-07 4:31PM EDT95.0088.10101.15102.500.00-201,268.85%
IBM240621C001000002024-05-09 12:05PM EDT100.0067.1869.7570.650.00-22252.73%
IBM240621C001050002024-05-08 3:54PM EDT105.0065.0064.7065.800.00-20263.67%
IBM240621C001100002024-01-24 11:08AM EDT110.0064.6574.9578.300.00-210800.59%
IBM240621C001150002024-05-08 3:54PM EDT115.0055.0054.7055.850.00-30226.37%
IBM240621C001200002024-05-16 10:15AM EDT120.0049.8548.8049.800.00-160.00%
IBM240621C001250002024-05-21 10:14AM EDT125.0049.1043.6547.200.00-225266.70%
IBM240621C001300002024-05-23 12:30PM EDT130.0043.6138.6542.550.00-12126.17%
IBM240621C001350002024-06-12 9:31AM EDT135.0036.8534.7536.950.00-4072144.92%
IBM240621C001400002024-05-09 12:15PM EDT140.0027.4829.7530.900.00-322129.69%
IBM240621C001450002024-05-24 3:46PM EDT145.0026.8024.5527.000.00-113101.37%
IBM240621C001500002024-06-18 3:41PM EDT150.0020.3019.7022.05+0.98+5.07%73490.14%
IBM240621C001550002024-06-17 10:21AM EDT155.0013.4313.7517.400.00-240120.12%
IBM240621C001575002024-06-04 10:12AM EDT157.508.9011.2015.000.00-44109.52%
IBM240621C001600002024-06-18 3:47PM EDT160.0010.409.1011.40+0.74+7.66%241,71869.63%
IBM240621C001625002024-06-18 3:01PM EDT162.506.777.7510.05+0.51+8.15%713158.06%
IBM240621C001650002024-06-18 3:49PM EDT165.005.555.657.10+0.83+17.58%492,60960.62%
IBM240621C001675002024-06-18 3:45PM EDT167.503.703.453.75+1.00+37.04%10451630.03%
IBM240621C001700002024-06-18 3:59PM EDT170.001.921.812.02+0.70+57.38%1,8617,86328.10%
IBM240621C001725002024-06-18 3:59PM EDT172.500.900.820.92+0.49+119.51%10,2212,86927.76%
IBM240621C001750002024-06-18 3:58PM EDT175.000.400.200.40+0.30+300.00%5314,32029.15%
IBM240621C001775002024-06-18 3:54PM EDT177.500.170.100.21+0.11+183.33%1561,16032.62%
IBM240621C001800002024-06-18 3:59PM EDT180.000.090.020.22+0.06+200.00%2883,71241.31%
IBM240621C001825002024-06-18 3:15PM EDT182.500.030.030.23+0.01+50.00%2164849.61%
IBM240621C001850002024-06-18 3:57PM EDT185.000.020.020.430.00-302,46956.93%
IBM240621C001875002024-06-18 3:58PM EDT187.500.020.010.02+0.01+100.00%182,09543.75%
IBM240621C001900002024-06-17 1:44PM EDT190.000.010.000.010.00-301,90145.31%
IBM240621C001925002024-06-17 11:14AM EDT192.500.010.000.150.00-918764.65%
IBM240621C001950002024-06-17 2:47PM EDT195.000.010.000.750.00-104,58293.46%
IBM240621C001975002024-06-17 9:37AM EDT197.500.010.000.010.00-436156.25%
IBM240621C002000002024-06-17 3:49PM EDT200.000.010.000.010.00-311,57259.38%
IBM240621C002050002024-06-18 12:06PM EDT205.000.010.001.270.00-4669133.59%
IBM240621C002100002024-06-18 10:16AM EDT210.000.010.000.100.00-33,33996.88%
IBM240621C002150002024-06-12 9:55AM EDT215.000.040.000.050.00-502,85098.44%
IBM240621C002200002024-06-18 3:50PM EDT220.000.010.000.01-0.04-80.00%13,56790.63%
IBM240621C002250002024-06-05 2:18PM EDT225.000.050.000.010.00-143198.44%
IBM240621C002300002024-06-10 2:05PM EDT230.000.010.001.050.00-6763187.11%
IBM240621C002350002024-06-03 1:05PM EDT235.000.020.000.040.00-11,069128.13%
IBM240621C002400002024-06-10 2:05PM EDT240.000.010.001.030.00-6256207.13%
IBM240621C002450002024-04-25 2:14PM EDT245.000.010.000.230.00-1248173.05%
IBM240621C002500002024-06-10 10:49AM EDT250.000.010.000.750.00-6113214.84%
IBM240621C002550002024-04-24 10:14AM EDT255.000.170.000.230.00-280189.45%
IBM240621C002600002024-05-23 9:30AM EDT260.000.100.000.250.00-5390199.22%
IBM240621C002650002024-05-08 11:25AM EDT265.000.010.000.220.00-126203.52%
IBM240621C002700002024-05-20 12:06PM EDT270.000.010.001.030.00-749262.21%
IBM240621C002750002024-05-20 12:06PM EDT275.000.010.001.030.00-66270.51%
IBM240621C002800002024-06-18 9:52AM EDT280.000.380.000.05+0.37+3,700.00%100137192.19%
IBM240621C002900002024-06-14 10:29AM EDT290.000.030.001.030.00-167294.34%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240621P000600002024-05-21 11:43AM EDT60.000.050.001.030.00-1034591.80%
IBM240621P000650002023-11-01 2:28PM EDT65.000.080.000.130.00-4030415.63%
IBM240621P000700002023-12-06 1:05PM EDT70.000.010.000.110.00-245378.13%
IBM240621P000750002024-01-25 12:25PM EDT75.000.030.000.130.00-117357.81%
IBM240621P000800002024-05-09 3:26PM EDT80.000.020.000.080.00-157314.06%
IBM240621P000850002024-04-29 11:57AM EDT85.000.050.000.230.00-10175328.13%
IBM240621P000900002024-05-09 11:47AM EDT90.000.020.000.080.00-200821268.75%
IBM240621P000950002024-06-18 12:30PM EDT95.000.010.000.010.00-60906206.25%
IBM240621P001000002024-05-30 10:52AM EDT100.000.010.000.010.00-14691187.50%
IBM240621P001050002024-05-20 1:37PM EDT105.000.030.000.010.00-2959168.75%
IBM240621P001100002024-05-24 3:56PM EDT110.000.050.000.010.00-110601156.25%
IBM240621P001150002024-06-06 10:37AM EDT115.000.010.000.010.00-501,178140.63%
IBM240621P001200002024-06-14 9:30AM EDT120.000.350.000.010.00-91,385125.00%
IBM240621P001250002024-06-04 12:55PM EDT125.000.050.000.050.00-5847131.25%
IBM240621P001300002024-06-17 10:04AM EDT130.000.010.000.220.00-17,758140.23%
IBM240621P001350002024-06-18 3:10PM EDT135.000.050.000.07+0.04+400.00%92,867105.47%
IBM240621P001400002024-06-18 11:50AM EDT140.000.010.000.020.00-232,01279.69%
IBM240621P001440002024-06-18 1:46PM EDT144.000.010.010.95-0.02-66.67%30200122.36%
IBM240621P001450002024-06-17 3:35PM EDT145.000.010.010.090.00-33,53080.08%
IBM240621P001460002024-06-13 3:13PM EDT146.000.030.001.280.00-20044122.36%
IBM240621P001470002024-06-13 3:11PM EDT147.000.030.002.140.00-14070135.55%
IBM240621P001480002024-06-13 3:07PM EDT148.000.030.012.140.00-6060131.15%
IBM240621P001490002024-06-13 3:20PM EDT149.000.040.002.140.00-3030126.47%
IBM240621P001500002024-06-17 10:39AM EDT150.000.080.020.28+0.02+33.33%103,26177.54%
IBM240621P001525002024-06-13 3:16PM EDT152.500.040.000.380.00-9019472.27%
IBM240621P001550002024-06-17 11:24AM EDT155.000.040.000.050.00-711,10050.39%
IBM240621P001575002024-06-18 2:00PM EDT157.500.050.000.12+0.01+25.00%2028450.20%
IBM240621P001600002024-06-18 3:53PM EDT160.000.040.030.07-0.01-20.00%942,59137.89%
IBM240621P001625002024-06-18 3:53PM EDT162.500.080.040.10-0.01-11.11%3546732.23%
IBM240621P001650002024-06-18 3:59PM EDT165.000.180.170.21-0.03-14.29%5554,85128.66%
IBM240621P001675002024-06-18 3:59PM EDT167.500.460.430.50-0.12-20.69%3281,03125.83%
IBM240621P001700002024-06-18 3:59PM EDT170.001.231.191.32-0.35-22.15%6015,62925.66%
IBM240621P001725002024-06-18 3:50PM EDT172.502.632.573.00-0.66-20.06%2237930.08%
IBM240621P001750002024-06-18 3:53PM EDT175.004.674.056.65-1.03-18.07%541,97264.70%
IBM240621P001775002024-06-14 10:44AM EDT177.509.905.707.500.00-1243.31%
IBM240621P001800002024-06-18 2:42PM EDT180.0011.248.9011.45+0.59+5.54%32651057.86%
IBM240621P001825002024-05-21 2:45PM EDT182.509.3510.3513.850.00--395.65%
IBM240621P001850002024-06-18 2:45PM EDT185.0016.1513.8016.30+1.30+8.75%33516772.27%
IBM240621P001900002024-06-18 2:45PM EDT190.0021.4018.9021.35+1.00+4.90%1106691.46%
IBM240621P001950002024-06-18 2:47PM EDT195.0025.8524.0026.15+0.05+0.19%5330104.98%
IBM240621P002000002024-05-09 3:04PM EDT200.0034.2029.3530.450.00-3300111.04%
IBM240621P002050002024-05-09 3:04PM EDT205.0039.1534.3535.550.00-1600126.86%
IBM240621P002100002024-05-10 3:00PM EDT210.0042.7039.5540.650.00-40147.46%
IBM240621P002150002024-05-09 3:04PM EDT215.0048.0544.4045.400.00-200148.63%
IBM240621P002200002024-06-17 3:35PM EDT220.0050.5848.3051.350.00-22154.88%
IBM240621P002250002024-06-13 3:49PM EDT225.0056.2653.4556.400.00-20172.95%
IBM240621P002300002024-01-24 1:56PM EDT230.0056.6043.7044.700.00--00.00%
IBM240621P002400002024-01-26 11:00AM EDT240.0051.8053.7054.950.00-100.00%