New Zealand markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
182.83+4.52 (+2.53%)
At close: 04:00PM EDT
182.71 -0.12 (-0.07%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240719C001400002024-07-08 2:29PM EDT2024-07-1937.2041.1045.200.00-381106.06%
IBM240726C001400002024-07-02 3:55PM EDT2024-07-2638.0142.6045.050.00--494.68%
IBM240816C001400002024-06-28 3:38PM EDT2024-08-1634.1042.2544.800.00-41455.20%
IBM240920C001400002024-06-14 2:51PM EDT2024-09-2030.5442.1544.900.00-75451.37%
IBM241018C001400002024-06-24 9:48AM EDT2024-10-1838.0042.6046.000.00-11549.61%
IBM250117C001400002024-07-08 11:49AM EDT2025-01-1738.5343.3545.350.00-249733.17%
IBM250321C001400002024-07-12 3:59PM EDT2025-03-2145.4044.4046.00+4.50+11.00%31130.92%
IBM250620C001400002024-07-12 3:23PM EDT2025-06-2046.9045.2546.70+4.90+11.67%105628.39%
IBM260116C001400002024-07-12 10:58AM EDT2026-01-1645.9347.5050.45+2.74+6.34%1016229.26%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240719P001400002024-07-12 1:47PM EDT2024-07-190.010.000.05-0.01-50.00%30128474.22%
IBM240726P001400002024-07-11 2:42PM EDT2024-07-260.140.010.280.00-11465.82%
IBM240802P001400002024-07-02 1:57PM EDT2024-08-020.150.000.310.00-8954.30%
IBM240809P001400002024-07-03 11:51AM EDT2024-08-090.670.000.750.00--654.59%
IBM240816P001400002024-07-11 10:41AM EDT2024-08-160.130.040.350.00-15248.19%
IBM240920P001400002024-07-12 2:24PM EDT2024-09-200.190.090.31-0.13-40.62%251733.35%
IBM241018P001400002024-07-10 10:22AM EDT2024-10-180.600.220.960.00-734235.50%
IBM250117P001400002024-07-11 3:39PM EDT2025-01-171.261.031.31-0.22-14.86%21,37327.59%
IBM250321P001400002024-07-12 1:38PM EDT2025-03-211.831.782.12-0.57-23.75%1521827.28%
IBM250620P001400002024-07-12 3:51PM EDT2025-06-203.012.813.10-0.39-11.47%6038026.34%
IBM260116P001400002024-07-12 12:46PM EDT2026-01-166.004.806.00-0.20-3.23%232826.46%