International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250417C00100000 | 2024-09-19 10:31AM EDT | 100.00 | 113.60 | 133.60 | 136.30 | 0.00 | - | 2 | 2 | 60.50% |
| IBM250417C00125000 | 2024-09-20 10:47AM EDT | 125.00 | 91.53 | 108.80 | 111.65 | 0.00 | - | 12 | 0 | 59.61% |
| IBM250417C00170000 | 2024-09-26 10:50AM EDT | 170.00 | 55.88 | 66.15 | 66.85 | 0.00 | - | - | 18 | 35.35% |
| IBM250417C00175000 | 2024-09-26 3:02PM EDT | 175.00 | 51.62 | 61.15 | 62.15 | 0.00 | - | - | 1 | 33.95% |
| IBM250417C00180000 | 2024-09-27 2:22PM EDT | 180.00 | 45.85 | 56.85 | 57.95 | 0.00 | - | 2 | 29 | 33.99% |
| IBM250417C00185000 | 2024-10-07 2:33PM EDT | 185.00 | 45.75 | 52.50 | 53.20 | 0.00 | - | 10 | 77 | 32.14% |
| IBM250417C00190000 | 2024-10-09 10:04AM EDT | 190.00 | 45.50 | 48.20 | 48.80 | +2.50 | +5.81% | 1 | 42 | 31.13% |
| IBM250417C00195000 | 2024-10-07 2:32PM EDT | 195.00 | 37.65 | 42.50 | 44.60 | 0.00 | - | 9 | 82 | 30.40% |
| IBM250417C00200000 | 2024-10-08 10:33AM EDT | 200.00 | 33.95 | 39.05 | 40.70 | 0.00 | - | 10 | 37 | 30.06% |
| IBM250417C00205000 | 2024-10-09 10:20AM EDT | 205.00 | 33.74 | 35.40 | 36.80 | +2.89 | +9.37% | 2 | 10 | 29.41% |
| IBM250417C00210000 | 2024-10-04 11:04AM EDT | 210.00 | 24.67 | 31.50 | 32.95 | 0.00 | - | 1 | 80 | 28.60% |
| IBM250417C00215000 | 2024-10-07 9:47AM EDT | 215.00 | 23.19 | 28.95 | 29.55 | 0.00 | - | 2 | 32 | 28.29% |
| IBM250417C00220000 | 2024-10-09 3:47PM EDT | 220.00 | 26.30 | 25.75 | 26.35 | +4.90 | +22.90% | 38 | 51 | 27.99% |
| IBM250417C00225000 | 2024-10-09 1:49PM EDT | 225.00 | 23.00 | 22.35 | 23.30 | +3.65 | +18.86% | 9 | 317 | 27.61% |
| IBM250417C00230000 | 2024-10-09 1:23PM EDT | 230.00 | 20.10 | 19.55 | 20.55 | +3.45 | +20.72% | 67 | 82 | 27.38% |
| IBM250417C00235000 | 2024-10-09 3:47PM EDT | 235.00 | 17.80 | 17.30 | 17.75 | +4.05 | +29.45% | 38 | 78 | 26.76% |
| IBM250417C00240000 | 2024-10-09 3:07PM EDT | 240.00 | 15.03 | 14.95 | 15.40 | +3.31 | +28.24% | 12 | 117 | 26.49% |
| IBM250417C00245000 | 2024-10-09 1:01PM EDT | 245.00 | 12.60 | 12.85 | 13.35 | +2.50 | +24.75% | 4 | 177 | 26.36% |
| IBM250417C00250000 | 2024-10-09 11:47AM EDT | 250.00 | 11.37 | 10.95 | 11.45 | +3.00 | +35.84% | 34 | 213 | 26.14% |
| IBM250417C00255000 | 2024-10-01 2:30PM EDT | 255.00 | 4.55 | 9.40 | 9.70 | 0.00 | - | 1 | 148 | 25.84% |
| IBM250417C00260000 | 2024-10-09 3:54PM EDT | 260.00 | 8.20 | 7.95 | 8.25 | +1.75 | +27.13% | 21 | 107 | 25.71% |
| IBM250417C00265000 | 2024-10-09 2:57PM EDT | 265.00 | 6.70 | 6.70 | 6.95 | +2.05 | +44.09% | 3 | 54 | 25.55% |
| IBM250417C00270000 | 2024-10-09 1:46PM EDT | 270.00 | 5.69 | 5.60 | 5.90 | +2.77 | +94.86% | 25 | 41 | 25.54% |
| IBM250417C00275000 | 2024-09-25 10:09AM EDT | 275.00 | 2.94 | 4.15 | 5.00 | 0.00 | - | 1 | 2 | 25.56% |
| IBM250417C00280000 | 2024-10-04 3:29PM EDT | 280.00 | 2.42 | 3.40 | 4.80 | 0.00 | - | 1 | 6 | 26.80% |
| IBM250417C00285000 | 2024-10-08 2:37PM EDT | 285.00 | 2.65 | 2.01 | 3.60 | 0.00 | - | 1 | 5 | 25.70% |
| IBM250417C00290000 | 2024-09-13 11:30AM EDT | 290.00 | 1.44 | 2.67 | 3.10 | 0.00 | - | 1 | 1 | 25.90% |
| IBM250417C00300000 | 2024-10-09 3:16PM EDT | 300.00 | 2.08 | 1.80 | 2.31 | +0.99 | +90.83% | 1 | 41 | 26.35% |
| IBM250417C00310000 | 2024-10-09 3:31PM EDT | 310.00 | 1.48 | 1.05 | 1.95 | +0.40 | +37.04% | 9 | 4 | 27.58% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250417P00110000 | 2024-10-01 1:01PM EDT | 110.00 | 0.30 | 0.01 | 2.25 | 0.00 | - | - | 1 | 60.01% |
| IBM250417P00135000 | 2024-08-22 9:36AM EDT | 135.00 | 0.93 | 0.26 | 0.98 | 0.00 | - | - | 8 | 44.29% |
| IBM250417P00145000 | 2024-10-02 11:18AM EDT | 145.00 | 0.59 | 0.21 | 1.79 | 0.00 | - | 2 | 26 | 44.68% |
| IBM250417P00150000 | 2024-10-04 12:05PM EDT | 150.00 | 0.72 | 0.35 | 1.85 | 0.00 | - | 1 | 405 | 42.38% |
| IBM250417P00155000 | 2024-09-30 11:20AM EDT | 155.00 | 1.07 | 0.30 | 1.94 | 0.00 | - | 1 | 3 | 40.27% |
| IBM250417P00160000 | 2024-10-04 9:44AM EDT | 160.00 | 1.02 | 0.37 | 2.00 | 0.00 | - | 1 | 7 | 38.04% |
| IBM250417P00165000 | 2024-10-08 11:49AM EDT | 165.00 | 1.16 | 0.45 | 2.24 | 0.00 | - | 1 | 20 | 36.62% |
| IBM250417P00170000 | 2024-10-09 1:20PM EDT | 170.00 | 1.17 | 1.09 | 1.38 | -0.33 | -22.00% | 2 | 17 | 30.27% |
| IBM250417P00175000 | 2024-10-09 3:38PM EDT | 175.00 | 1.47 | 0.98 | 2.35 | -0.42 | -22.22% | 9 | 59 | 32.17% |
| IBM250417P00180000 | 2024-10-04 1:14PM EDT | 180.00 | 1.95 | 1.71 | 2.58 | -0.54 | -21.69% | 1 | 51 | 30.58% |
| IBM250417P00185000 | 2024-10-04 1:14PM EDT | 185.00 | 3.12 | 2.05 | 2.89 | 0.00 | - | 1 | 113 | 29.18% |
| IBM250417P00190000 | 2024-10-07 11:01AM EDT | 190.00 | 3.77 | 2.78 | 3.15 | 0.00 | - | 1 | 72 | 27.52% |
| IBM250417P00195000 | 2024-10-01 9:34AM EDT | 195.00 | 6.30 | 3.50 | 4.65 | 0.00 | - | 1 | 33 | 28.89% |
| IBM250417P00200000 | 2024-10-09 1:01PM EDT | 200.00 | 4.59 | 4.40 | 4.75 | -0.81 | -15.00% | 3 | 32 | 26.50% |
| IBM250417P00205000 | 2024-10-09 1:01PM EDT | 205.00 | 5.43 | 5.40 | 6.75 | -1.27 | -18.96% | 25 | 113 | 27.97% |
| IBM250417P00210000 | 2024-10-09 3:47PM EDT | 210.00 | 6.80 | 6.65 | 7.65 | -1.80 | -20.93% | 5 | 36 | 26.79% |
| IBM250417P00215000 | 2024-10-07 2:13PM EDT | 215.00 | 10.15 | 8.15 | 9.00 | 0.00 | - | 1 | 42 | 26.17% |
| IBM250417P00220000 | 2024-10-08 10:25AM EDT | 220.00 | 11.95 | 9.80 | 10.10 | 0.00 | - | 2 | 97 | 24.85% |
| IBM250417P00225000 | 2024-10-09 3:52PM EDT | 225.00 | 11.44 | 11.65 | 12.50 | -2.41 | -17.40% | 26 | 45 | 25.31% |
| IBM250417P00230000 | 2024-09-27 3:12PM EDT | 230.00 | 20.10 | 13.75 | 15.10 | 0.00 | - | 55 | 55 | 25.67% |
| IBM250417P00240000 | 2024-10-09 11:13AM EDT | 240.00 | 19.90 | 18.70 | 20.15 | -2.75 | -12.14% | 3 | 58 | 25.10% |
| IBM250417P00245000 | 2024-09-30 3:33PM EDT | 245.00 | 30.65 | 21.50 | 22.65 | 0.00 | - | 1 | 2 | 24.28% |
| IBM250417P00250000 | 2024-09-30 3:33PM EDT | 250.00 | 34.50 | 24.75 | 26.05 | 0.00 | - | - | 5 | 24.47% |
| IBM250417P00260000 | 2024-09-30 2:35PM EDT | 260.00 | 43.05 | 31.70 | 33.05 | 0.00 | - | - | 1 | 24.24% |
| IBM250417P00270000 | 2024-09-26 2:57PM EDT | 270.00 | 49.18 | 37.65 | 41.00 | 0.00 | - | - | 11 | 24.44% |
| IBM250417P00275000 | 2024-09-18 2:40PM EDT | 275.00 | 59.95 | 43.65 | 44.30 | 0.00 | - | - | 1 | 22.66% |
© 2024 Yahoo. All rights reserved.