International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250919C00100000 | 2024-09-10 3:12PM EDT | 100.00 | 105.93 | 132.60 | 134.50 | 0.00 | - | - | 1 | 52.09% |
| IBM250919C00110000 | 2024-10-01 9:34AM EDT | 110.00 | 108.45 | 122.20 | 124.35 | 0.00 | - | - | 1 | 45.84% |
| IBM250919C00120000 | 2024-09-20 11:19AM EDT | 120.00 | 96.29 | 112.65 | 114.55 | 0.00 | - | 12 | 0 | 42.33% |
| IBM250919C00150000 | 2024-10-04 2:58PM EDT | 150.00 | 77.25 | 84.35 | 86.15 | 0.00 | - | 1 | 1 | 35.74% |
| IBM250919C00165000 | 2024-09-25 11:44AM EDT | 165.00 | 60.74 | 70.45 | 72.10 | 0.00 | - | - | 40 | 32.03% |
| IBM250919C00170000 | 2024-09-13 12:36PM EDT | 170.00 | 51.10 | 65.55 | 67.85 | 0.00 | - | - | 1 | 31.67% |
| IBM250919C00175000 | 2024-09-24 11:29AM EDT | 175.00 | 51.80 | 61.15 | 63.50 | 0.00 | - | - | 1 | 30.91% |
| IBM250919C00185000 | 2024-10-10 12:41PM EDT | 185.00 | 54.29 | 53.80 | 55.45 | +6.72 | +14.13% | 2 | 5 | 30.16% |
| IBM250919C00190000 | 2024-09-26 10:33AM EDT | 190.00 | 42.00 | 49.80 | 51.50 | 0.00 | - | 1 | 5 | 29.64% |
| IBM250919C00195000 | 2024-10-02 1:44PM EDT | 195.00 | 35.29 | 46.10 | 47.60 | 0.00 | - | 5 | 13 | 29.04% |
| IBM250919C00200000 | 2024-10-07 3:15PM EDT | 200.00 | 38.60 | 42.50 | 43.95 | 0.00 | - | 1 | 15 | 28.63% |
| IBM250919C00205000 | 2024-10-09 12:04PM EDT | 205.00 | 40.64 | 39.00 | 40.45 | 0.00 | - | 1 | 49 | 28.25% |
| IBM250919C00210000 | 2024-10-09 12:11PM EDT | 210.00 | 37.38 | 35.65 | 37.15 | 0.00 | - | 2 | 27 | 27.95% |
| IBM250919C00215000 | 2024-10-10 10:57AM EDT | 215.00 | 33.41 | 32.55 | 33.95 | -0.84 | -2.45% | 7 | 34 | 27.59% |
| IBM250919C00220000 | 2024-10-10 2:48PM EDT | 220.00 | 30.17 | 29.80 | 30.95 | -1.52 | -4.80% | 13 | 89 | 27.29% |
| IBM250919C00225000 | 2024-10-09 2:52PM EDT | 225.00 | 28.60 | 26.45 | 28.10 | 0.00 | - | 11 | 47 | 26.99% |
| IBM250919C00230000 | 2024-10-10 1:32PM EDT | 230.00 | 24.90 | 24.65 | 25.45 | -1.20 | -4.60% | 5 | 67 | 26.73% |
| IBM250919C00235000 | 2024-10-10 3:08PM EDT | 235.00 | 22.15 | 22.30 | 22.90 | -1.29 | -5.50% | 5 | 49 | 26.41% |
| IBM250919C00240000 | 2024-10-09 2:54PM EDT | 240.00 | 21.02 | 20.00 | 20.60 | 0.00 | - | 34 | 84 | 26.18% |
| IBM250919C00245000 | 2024-10-09 11:50AM EDT | 245.00 | 18.35 | 17.60 | 18.50 | 0.00 | - | 6 | 198 | 26.01% |
| IBM250919C00250000 | 2024-10-10 9:43AM EDT | 250.00 | 16.95 | 16.10 | 17.25 | +0.05 | +0.30% | 4 | 78 | 26.61% |
| IBM250919C00260000 | 2024-10-09 2:18PM EDT | 260.00 | 13.35 | 12.65 | 13.80 | 0.00 | - | 36 | 32 | 26.28% |
| IBM250919C00270000 | 2024-10-10 3:25PM EDT | 270.00 | 9.95 | 10.05 | 11.25 | +0.46 | +4.85% | 2 | 99 | 26.40% |
| IBM250919C00280000 | 2024-10-09 11:13AM EDT | 280.00 | 7.78 | 7.90 | 8.30 | 0.00 | - | 5 | 117 | 25.39% |
| IBM250919C00290000 | 2024-10-08 9:32AM EDT | 290.00 | 5.30 | 6.25 | 6.55 | 0.00 | - | 2 | 142 | 25.38% |
| IBM250919C00300000 | 2024-10-10 11:47AM EDT | 300.00 | 5.04 | 4.90 | 5.20 | -0.35 | -6.49% | 3 | 20 | 25.46% |
| IBM250919C00310000 | 2024-09-26 12:50PM EDT | 310.00 | 2.80 | 3.85 | 4.10 | 0.00 | - | 1 | 15 | 25.52% |
| IBM250919C00330000 | 2024-10-10 3:16PM EDT | 330.00 | 2.37 | 2.37 | 2.58 | -0.23 | -8.85% | 6 | 9 | 25.76% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250919P00100000 | 2024-09-16 10:09AM EDT | 100.00 | 0.53 | 0.16 | 1.74 | 0.00 | - | - | 1 | 53.91% |
| IBM250919P00115000 | 2024-10-04 9:51AM EDT | 115.00 | 0.74 | 0.26 | 1.35 | 0.00 | - | 1 | 1 | 43.64% |
| IBM250919P00125000 | 2024-09-25 10:11AM EDT | 125.00 | 0.80 | 0.35 | 2.10 | 0.00 | - | - | 1 | 43.04% |
| IBM250919P00135000 | 2024-10-08 12:56PM EDT | 135.00 | 1.15 | 0.50 | 1.80 | 0.00 | - | 3 | 12 | 37.17% |
| IBM250919P00140000 | 2024-09-30 9:30AM EDT | 140.00 | 1.87 | 0.80 | 1.95 | 0.00 | - | 5 | 9 | 35.74% |
| IBM250919P00145000 | 2024-10-02 3:49PM EDT | 145.00 | 1.85 | 0.85 | 2.40 | 0.00 | - | 10 | 10 | 35.43% |
| IBM250919P00150000 | 2024-10-09 12:51PM EDT | 150.00 | 1.70 | 1.64 | 1.83 | 0.00 | - | 1 | 11 | 31.23% |
| IBM250919P00155000 | 2024-10-04 3:50PM EDT | 155.00 | 2.35 | 1.89 | 2.19 | 0.00 | - | 1 | 8 | 30.63% |
| IBM250919P00160000 | 2024-10-09 1:52PM EDT | 160.00 | 2.42 | 2.34 | 2.58 | 0.00 | - | 5 | 15 | 29.97% |
| IBM250919P00165000 | 2024-10-09 12:32PM EDT | 165.00 | 2.88 | 2.78 | 3.00 | 0.00 | - | 4 | 9 | 29.24% |
| IBM250919P00170000 | 2024-10-07 3:59PM EDT | 170.00 | 4.05 | 3.30 | 3.55 | 0.00 | - | 175 | 224 | 28.71% |
| IBM250919P00175000 | 2024-10-09 2:46PM EDT | 175.00 | 4.01 | 3.95 | 4.20 | 0.00 | - | 25 | 108 | 28.22% |
| IBM250919P00180000 | 2024-10-04 2:27PM EDT | 180.00 | 5.75 | 4.65 | 4.95 | 0.00 | - | 1 | 72 | 27.77% |
| IBM250919P00185000 | 2024-10-03 1:00PM EDT | 185.00 | 7.49 | 5.45 | 6.05 | 0.00 | - | 50 | 72 | 27.77% |
| IBM250919P00190000 | 2024-10-09 1:17PM EDT | 190.00 | 6.40 | 6.40 | 6.75 | 0.00 | - | 4 | 21 | 26.84% |
| IBM250919P00195000 | 2024-10-10 1:00PM EDT | 195.00 | 7.85 | 7.50 | 7.85 | +0.33 | +4.39% | 1 | 138 | 26.43% |
| IBM250919P00200000 | 2024-10-10 11:07AM EDT | 200.00 | 8.95 | 8.75 | 9.10 | -1.05 | -10.50% | 4 | 23 | 26.05% |
| IBM250919P00205000 | 2024-10-10 11:56AM EDT | 205.00 | 10.35 | 10.15 | 10.75 | +0.39 | +3.92% | 10 | 27 | 26.02% |
| IBM250919P00210000 | 2024-10-09 3:41PM EDT | 210.00 | 11.55 | 11.65 | 12.40 | +0.03 | +0.26% | 2 | 54 | 25.77% |
| IBM250919P00215000 | 2024-10-09 2:46PM EDT | 215.00 | 13.18 | 12.65 | 13.75 | 0.00 | - | 17 | 70 | 24.95% |
| IBM250919P00220000 | 2024-10-07 10:11AM EDT | 220.00 | 17.58 | 15.25 | 15.90 | 0.00 | - | 12 | 35 | 24.92% |
| IBM250919P00225000 | 2024-10-09 3:39PM EDT | 225.00 | 16.90 | 16.70 | 17.75 | 0.00 | - | 10 | 27 | 24.34% |
| IBM250919P00230000 | 2024-09-25 10:54AM EDT | 230.00 | 24.50 | 18.75 | 20.20 | 0.00 | - | 8 | 10 | 24.24% |
| IBM250919P00250000 | 2024-09-23 1:57PM EDT | 250.00 | 38.05 | 30.05 | 31.15 | 0.00 | - | - | 1 | 23.18% |
© 2024 Yahoo. All rights reserved.