International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM241011C00115000 | 2024-09-16 1:26PM EDT | 115.00 | 102.82 | 118.10 | 121.55 | 0.00 | - | - | 5 | 396.88% |
| IBM241011C00165000 | 2024-09-13 3:58PM EDT | 165.00 | 50.40 | 68.90 | 69.90 | 0.00 | - | - | 23 | 166.02% |
| IBM241011C00175000 | 2024-09-20 2:55PM EDT | 175.00 | 42.79 | 58.30 | 61.30 | 0.00 | - | 1 | 1 | 181.05% |
| IBM241011C00190000 | 2024-10-04 12:35PM EDT | 190.00 | 34.89 | 43.35 | 46.35 | 0.00 | - | 5 | 10 | 139.94% |
| IBM241011C00195000 | 2024-10-04 1:29PM EDT | 195.00 | 30.00 | 38.60 | 40.05 | 0.00 | - | 1 | 16 | 78.91% |
| IBM241011C00200000 | 2024-10-09 11:06AM EDT | 200.00 | 32.40 | 34.10 | 35.70 | +4.40 | +15.71% | 4 | 38 | 113.57% |
| IBM241011C00202500 | 2024-10-03 3:35PM EDT | 202.50 | 19.60 | 31.15 | 33.55 | 0.00 | - | 2 | 6 | 104.40% |
| IBM241011C00205000 | 2024-10-09 3:49PM EDT | 205.00 | 29.46 | 28.70 | 29.95 | +5.01 | +20.49% | 14 | 132 | 59.38% |
| IBM241011C00207500 | 2024-10-04 3:22PM EDT | 207.50 | 18.00 | 26.05 | 28.40 | 0.00 | - | 6 | 6 | 85.35% |
| IBM241011C00210000 | 2024-10-07 1:31PM EDT | 210.00 | 17.62 | 23.45 | 25.05 | 0.00 | - | 30 | 99 | 89.89% |
| IBM241011C00212500 | 2024-10-09 9:42AM EDT | 212.50 | 18.21 | 21.60 | 22.30 | +5.24 | +40.40% | 2 | 14 | 58.40% |
| IBM241011C00215000 | 2024-10-09 1:36PM EDT | 215.00 | 19.55 | 18.85 | 19.75 | +5.08 | +35.11% | 16 | 234 | 65.87% |
| IBM241011C00217500 | 2024-10-09 2:12PM EDT | 217.50 | 16.90 | 16.00 | 17.25 | +7.24 | +74.95% | 34 | 189 | 58.94% |
| IBM241011C00220000 | 2024-10-09 11:46AM EDT | 220.00 | 13.39 | 14.25 | 14.85 | +4.01 | +42.75% | 15 | 833 | 54.79% |
| IBM241011C00222500 | 2024-10-09 3:48PM EDT | 222.50 | 12.60 | 11.80 | 12.25 | +5.66 | +81.56% | 103 | 509 | 44.87% |
| IBM241011C00225000 | 2024-10-09 3:49PM EDT | 225.00 | 10.01 | 8.75 | 10.05 | +5.73 | +133.88% | 282 | 1,794 | 44.19% |
| IBM241011C00227500 | 2024-10-09 3:39PM EDT | 227.50 | 7.45 | 6.90 | 7.25 | +4.96 | +199.20% | 276 | 782 | 30.08% |
| IBM241011C00230000 | 2024-10-09 3:59PM EDT | 230.00 | 4.89 | 3.75 | 4.95 | +3.64 | +291.20% | 629 | 916 | 25.59% |
| IBM241011C00232500 | 2024-10-09 3:58PM EDT | 232.50 | 2.85 | 2.76 | 2.99 | +2.36 | +481.63% | 1,317 | 1,510 | 23.22% |
| IBM241011C00235000 | 2024-10-09 3:59PM EDT | 235.00 | 1.45 | 1.35 | 1.44 | +1.25 | +625.00% | 16,451 | 487 | 20.83% |
| IBM241011C00237500 | 2024-10-09 3:59PM EDT | 237.50 | 0.59 | 0.51 | 0.62 | +0.49 | +490.00% | 907 | 134 | 20.87% |
| IBM241011C00240000 | 2024-10-09 3:59PM EDT | 240.00 | 0.26 | 0.01 | 0.25 | +0.25 | +2,500.00% | 589 | 141 | 21.68% |
| IBM241011C00242500 | 2024-10-09 3:58PM EDT | 242.50 | 0.08 | 0.05 | 0.11 | +0.07 | +700.00% | 130 | 18 | 23.34% |
| IBM241011C00245000 | 2024-10-09 1:37PM EDT | 245.00 | 0.05 | 0.02 | 0.06 | +0.03 | +150.00% | 20 | 23 | 25.78% |
| IBM241011C00250000 | 2024-10-09 11:14AM EDT | 250.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 34.18% |
| IBM241011C00255000 | 2024-10-04 9:42AM EDT | 255.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 3 | 3 | 54.30% |
| IBM241011C00260000 | 2024-10-02 12:44PM EDT | 260.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | - | 1 | 80.71% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM241011P00155000 | 2024-09-05 12:05PM EDT | 155.00 | 0.25 | 0.00 | 0.38 | 0.00 | - | - | 2 | 209.77% |
| IBM241011P00170000 | 2024-09-24 12:00PM EDT | 170.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 16 | 24 | 205.08% |
| IBM241011P00175000 | 2024-09-09 12:18PM EDT | 175.00 | 0.21 | 0.00 | 0.11 | 0.00 | - | - | 8 | 131.25% |
| IBM241011P00180000 | 2024-09-27 10:21AM EDT | 180.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 25 | 174.02% |
| IBM241011P00185000 | 2024-10-07 2:48PM EDT | 185.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 18 | 125 | 112.50% |
| IBM241011P00190000 | 2024-10-08 12:35PM EDT | 190.00 | 0.11 | 0.00 | 0.21 | 0.00 | - | 4 | 54 | 106.06% |
| IBM241011P00192500 | 2024-10-02 2:29PM EDT | 192.50 | 0.10 | 0.00 | 0.21 | 0.00 | - | 10 | 26 | 100.39% |
| IBM241011P00195000 | 2024-10-04 2:48PM EDT | 195.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 115 | 78.91% |
| IBM241011P00197500 | 2024-10-08 10:50AM EDT | 197.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 34 | 74.22% |
| IBM241011P00200000 | 2024-10-09 11:02AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 132 | 59.38% |
| IBM241011P00202500 | 2024-10-07 1:43PM EDT | 202.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | 2 | 5 | 77.34% |
| IBM241011P00205000 | 2024-10-09 10:35AM EDT | 205.00 | 0.01 | 0.00 | 0.30 | -0.02 | -66.67% | 1 | 165 | 75.98% |
| IBM241011P00207500 | 2024-10-09 2:29PM EDT | 207.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 41 | 53.13% |
| IBM241011P00210000 | 2024-10-07 3:03PM EDT | 210.00 | 0.08 | 0.00 | 0.07 | +0.07 | +700.00% | 27 | 424 | 51.95% |
| IBM241011P00212500 | 2024-10-09 9:43AM EDT | 212.50 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 20 | 341 | 47.66% |
| IBM241011P00215000 | 2024-10-09 12:27PM EDT | 215.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 26 | 478 | 49.02% |
| IBM241011P00217500 | 2024-10-09 11:36AM EDT | 217.50 | 0.03 | 0.02 | 0.23 | -0.03 | -50.00% | 51 | 416 | 50.68% |
| IBM241011P00220000 | 2024-10-09 3:45PM EDT | 220.00 | 0.03 | 0.01 | 0.08 | -0.09 | -75.00% | 109 | 822 | 36.33% |
| IBM241011P00222500 | 2024-10-09 2:40PM EDT | 222.50 | 0.05 | 0.01 | 0.06 | -0.20 | -80.00% | 120 | 404 | 29.30% |
| IBM241011P00225000 | 2024-10-09 3:52PM EDT | 225.00 | 0.06 | 0.05 | 0.06 | -0.50 | -89.29% | 1,240 | 1,030 | 23.93% |
| IBM241011P00227500 | 2024-10-09 3:54PM EDT | 227.50 | 0.15 | 0.14 | 0.15 | -1.15 | -88.46% | 1,462 | 514 | 22.27% |
| IBM241011P00230000 | 2024-10-09 3:59PM EDT | 230.00 | 0.33 | 0.33 | 0.45 | -2.02 | -85.96% | 4,327 | 93 | 22.17% |
| IBM241011P00232500 | 2024-10-09 3:59PM EDT | 232.50 | 0.88 | 0.84 | 0.90 | -3.22 | -78.54% | 3,254 | 16 | 19.51% |
| IBM241011P00235000 | 2024-10-09 3:58PM EDT | 235.00 | 1.89 | 1.89 | 2.00 | -7.50 | -79.87% | 243 | 3 | 19.17% |
| IBM241011P00237500 | 2024-10-09 3:02PM EDT | 237.50 | 3.60 | 3.45 | 4.40 | -10.10 | -73.72% | 26 | 0 | 29.05% |
| IBM241011P00240000 | 2024-10-09 3:16PM EDT | 240.00 | 5.70 | 5.60 | 6.85 | -10.50 | -64.81% | 16 | 0 | 37.67% |
| IBM241011P00242500 | 2024-10-04 10:10AM EDT | 242.50 | 18.70 | 7.80 | 8.55 | 0.00 | - | 2 | 0 | 30.81% |
| IBM241011P00255000 | 2024-10-01 9:34AM EDT | 255.00 | 36.90 | 20.15 | 21.90 | 0.00 | - | - | 0 | 59.38% |
| IBM241011P00265000 | 2024-10-01 9:34AM EDT | 265.00 | 48.05 | 28.85 | 31.45 | 0.00 | - | - | 0 | 95.41% |
© 2024 Yahoo. All rights reserved.