International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM241115C00155000 | 2024-10-01 9:34AM EDT | 155.00 | 62.35 | 77.65 | 79.70 | 0.00 | - | - | 16 | 73.00% |
| IBM241115C00160000 | 2024-10-01 10:25AM EDT | 160.00 | 59.95 | 71.95 | 74.30 | 0.00 | - | - | 5 | 51.37% |
| IBM241115C00165000 | 2024-09-06 11:45AM EDT | 165.00 | 37.55 | 60.85 | 62.25 | 0.00 | - | 1 | 1 | 0.00% |
| IBM241115C00170000 | 2024-10-07 3:27PM EDT | 170.00 | 57.62 | 62.00 | 64.65 | 0.00 | - | 1 | 4 | 51.27% |
| IBM241115C00175000 | 2024-10-09 12:44PM EDT | 175.00 | 59.40 | 57.65 | 59.45 | 0.00 | - | 1 | 16 | 52.00% |
| IBM241115C00180000 | 2024-10-04 11:27AM EDT | 180.00 | 44.84 | 52.95 | 54.40 | 0.00 | - | 2 | 25 | 58.69% |
| IBM241115C00185000 | 2024-10-08 3:22PM EDT | 185.00 | 44.71 | 47.85 | 49.40 | 0.00 | - | 3 | 68 | 53.76% |
| IBM241115C00190000 | 2024-10-09 3:11PM EDT | 190.00 | 45.20 | 43.10 | 44.45 | 0.00 | - | 1 | 132 | 49.34% |
| IBM241115C00195000 | 2024-10-09 1:09PM EDT | 195.00 | 40.01 | 38.70 | 39.45 | 0.00 | - | 40 | 259 | 44.50% |
| IBM241115C00200000 | 2024-10-10 3:29PM EDT | 200.00 | 33.43 | 34.10 | 34.85 | -2.40 | -6.70% | 32 | 689 | 42.66% |
| IBM241115C00205000 | 2024-10-10 10:17AM EDT | 205.00 | 30.72 | 28.85 | 30.05 | -0.28 | -0.90% | 1 | 3,968 | 38.93% |
| IBM241115C00210000 | 2024-10-10 9:50AM EDT | 210.00 | 25.95 | 25.00 | 25.75 | -0.67 | -2.52% | 3 | 4,286 | 37.68% |
| IBM241115C00215000 | 2024-10-10 12:05PM EDT | 215.00 | 20.91 | 20.85 | 21.35 | -1.84 | -8.09% | 6 | 1,069 | 35.02% |
| IBM241115C00220000 | 2024-10-10 3:08PM EDT | 220.00 | 16.00 | 15.30 | 17.35 | -2.65 | -14.21% | 13 | 4,228 | 33.31% |
| IBM241115C00225000 | 2024-10-10 3:54PM EDT | 225.00 | 13.80 | 12.80 | 13.85 | -1.40 | -9.21% | 49 | 1,284 | 32.40% |
| IBM241115C00230000 | 2024-10-10 3:56PM EDT | 230.00 | 10.75 | 10.55 | 10.70 | -1.15 | -9.66% | 89 | 1,304 | 31.42% |
| IBM241115C00235000 | 2024-10-10 3:56PM EDT | 235.00 | 8.15 | 8.00 | 8.10 | -1.10 | -11.89% | 1,000 | 627 | 30.90% |
| IBM241115C00240000 | 2024-10-10 3:58PM EDT | 240.00 | 6.00 | 5.85 | 5.95 | -0.85 | -12.41% | 185 | 2,224 | 30.43% |
| IBM241115C00245000 | 2024-10-10 3:49PM EDT | 245.00 | 4.17 | 4.15 | 4.30 | -0.86 | -17.10% | 531 | 320 | 30.26% |
| IBM241115C00250000 | 2024-10-10 3:57PM EDT | 250.00 | 3.01 | 2.82 | 3.05 | -0.64 | -17.53% | 53 | 584 | 30.23% |
| IBM241115C00255000 | 2024-10-10 12:35PM EDT | 255.00 | 2.15 | 2.03 | 2.13 | -0.37 | -14.68% | 14 | 214 | 30.29% |
| IBM241115C00260000 | 2024-10-10 3:39PM EDT | 260.00 | 1.38 | 1.27 | 1.49 | -0.30 | -17.86% | 11 | 83 | 30.55% |
| IBM241115C00265000 | 2024-10-10 2:43PM EDT | 265.00 | 0.98 | 0.79 | 1.03 | -0.24 | -19.67% | 33 | 22 | 30.82% |
| IBM241115C00270000 | 2024-10-10 12:05PM EDT | 270.00 | 0.71 | 0.65 | 0.71 | -0.16 | -18.39% | 31 | 40 | 31.15% |
| IBM241115C00275000 | 2024-10-10 10:00AM EDT | 275.00 | 0.59 | 0.44 | 0.50 | +0.12 | +25.53% | 3 | 5 | 31.67% |
| IBM241115C00300000 | 2024-10-04 2:46PM EDT | 300.00 | 0.03 | 0.01 | 0.65 | 0.00 | - | 1 | 2 | 46.44% |
| IBM241115C00315000 | 2024-10-07 9:41AM EDT | 315.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 7 | 18 | 46.92% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM241115P00115000 | 2024-09-25 2:27PM EDT | 115.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | - | 2 | 98.24% |
| IBM241115P00130000 | 2024-08-29 11:40AM EDT | 130.00 | 0.14 | 0.01 | 0.62 | 0.00 | - | 1 | 10 | 88.67% |
| IBM241115P00135000 | 2024-09-25 3:52PM EDT | 135.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 8 | 13 | 78.32% |
| IBM241115P00140000 | 2024-10-02 12:11PM EDT | 140.00 | 0.26 | 0.00 | 0.41 | 0.00 | - | 5 | 42 | 73.83% |
| IBM241115P00145000 | 2024-10-04 10:17AM EDT | 145.00 | 0.18 | 0.00 | 0.43 | 0.00 | - | 1 | 11 | 69.73% |
| IBM241115P00150000 | 2024-10-09 10:10AM EDT | 150.00 | 0.09 | 0.01 | 0.67 | 0.00 | - | 1 | 20 | 69.87% |
| IBM241115P00155000 | 2024-10-01 3:21PM EDT | 155.00 | 0.13 | 0.02 | 0.52 | 0.00 | - | 2 | 23 | 62.99% |
| IBM241115P00160000 | 2024-10-07 9:30AM EDT | 160.00 | 0.30 | 0.02 | 0.57 | 0.00 | - | 1 | 54 | 59.47% |
| IBM241115P00165000 | 2024-10-10 1:54PM EDT | 165.00 | 0.10 | 0.03 | 0.27 | 0.00 | - | 16 | 41 | 50.00% |
| IBM241115P00170000 | 2024-10-10 1:51PM EDT | 170.00 | 0.12 | 0.04 | 0.47 | -0.25 | -67.57% | 9 | 243 | 55.23% |
| IBM241115P00175000 | 2024-10-08 3:43PM EDT | 175.00 | 0.20 | 0.06 | 0.23 | 0.00 | - | 34 | 126 | 45.12% |
| IBM241115P00180000 | 2024-10-10 3:53PM EDT | 180.00 | 0.16 | 0.08 | 0.25 | +0.05 | +45.45% | 19 | 823 | 41.85% |
| IBM241115P00185000 | 2024-10-10 2:15PM EDT | 185.00 | 0.27 | 0.20 | 0.31 | +0.03 | +12.50% | 4 | 501 | 39.40% |
| IBM241115P00190000 | 2024-10-10 1:34PM EDT | 190.00 | 0.38 | 0.35 | 0.43 | +0.04 | +11.76% | 16 | 2,920 | 37.72% |
| IBM241115P00195000 | 2024-10-10 1:19PM EDT | 195.00 | 0.57 | 0.46 | 0.64 | +0.05 | +9.62% | 90 | 1,883 | 36.60% |
| IBM241115P00200000 | 2024-10-10 3:14PM EDT | 200.00 | 0.88 | 0.77 | 0.89 | +0.11 | +14.29% | 144 | 1,012 | 35.01% |
| IBM241115P00205000 | 2024-10-10 3:53PM EDT | 205.00 | 1.24 | 1.17 | 1.30 | +0.06 | +5.08% | 66 | 3,627 | 33.94% |
| IBM241115P00210000 | 2024-10-10 3:58PM EDT | 210.00 | 1.84 | 1.80 | 2.00 | +0.10 | +5.75% | 562 | 4,329 | 33.62% |
| IBM241115P00215000 | 2024-10-10 2:54PM EDT | 215.00 | 2.93 | 2.67 | 2.99 | +0.29 | +10.98% | 46 | 2,355 | 33.42% |
| IBM241115P00220000 | 2024-10-10 3:23PM EDT | 220.00 | 4.28 | 3.90 | 4.10 | +0.51 | +13.53% | 40 | 602 | 32.37% |
| IBM241115P00225000 | 2024-10-10 3:23PM EDT | 225.00 | 5.95 | 5.55 | 5.65 | +0.65 | +12.26% | 91 | 511 | 31.75% |
| IBM241115P00230000 | 2024-10-10 2:06PM EDT | 230.00 | 8.00 | 7.60 | 7.75 | +0.65 | +8.84% | 77 | 1,897 | 31.67% |
| IBM241115P00235000 | 2024-10-10 3:34PM EDT | 235.00 | 10.55 | 10.10 | 10.25 | +1.00 | +10.47% | 1,243 | 58 | 31.48% |
| IBM241115P00240000 | 2024-10-10 3:53PM EDT | 240.00 | 13.10 | 13.05 | 13.20 | +0.75 | +6.07% | 253 | 14 | 31.39% |
| IBM241115P00245000 | 2024-10-09 3:48PM EDT | 245.00 | 15.60 | 16.45 | 16.75 | 0.00 | - | 13 | 14 | 32.06% |
| IBM241115P00260000 | 2024-10-08 2:42PM EDT | 260.00 | 32.29 | 28.60 | 29.45 | 0.00 | - | 27 | 14 | 36.08% |
| IBM241115P00270000 | 2024-10-01 9:34AM EDT | 270.00 | 53.55 | 37.70 | 40.05 | 0.00 | - | - | 1 | 46.90% |
| IBM241115P00290000 | 2024-10-04 11:34AM EDT | 290.00 | 66.33 | 56.40 | 59.05 | 0.00 | - | 1 | 3 | 54.19% |
© 2024 Yahoo. All rights reserved.