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:150.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240719C001500002024-07-12 10:08AM EDT2024-07-1930.0030.9535.00+4.00+15.38%48171.88%
IBM240809C001500002024-07-03 10:51AM EDT2024-08-0926.7533.0035.600.00-1158.86%
IBM240816C001500002024-07-12 9:54AM EDT2024-08-1631.5032.4534.90+3.25+11.50%21658.37%
IBM240920C001500002024-07-12 12:09PM EDT2024-09-2032.8033.2034.95+5.61+20.63%61,47441.58%
IBM241018C001500002024-07-12 1:16PM EDT2024-10-1834.3233.2034.65+8.01+30.44%416533.50%
IBM250117C001500002024-07-12 3:48PM EDT2025-01-1736.2534.7535.85+4.25+13.28%102,76128.50%
IBM250321C001500002024-06-18 9:30AM EDT2025-03-2126.7135.8037.700.00-13229.67%
IBM250620C001500002024-07-02 2:13PM EDT2025-06-2034.0037.8039.300.00-217028.78%
IBM260116C001500002024-07-12 3:02PM EDT2026-01-1641.5040.1042.50+7.69+22.74%126427.56%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240719P001500002024-07-12 12:18PM EDT2024-07-190.020.010.04-0.01-33.33%221,04957.03%
IBM240726P001500002024-07-11 2:02PM EDT2024-07-260.170.030.150.00-84651.17%
IBM240802P001500002024-07-11 3:10PM EDT2024-08-020.480.050.500.00-63152.12%
IBM240809P001500002024-07-10 10:17AM EDT2024-08-090.480.060.730.00-1749.12%
IBM240816P001500002024-07-12 2:30PM EDT2024-08-160.200.090.42-0.15-42.86%4753038.94%
IBM240823P001500002024-07-09 2:03PM EDT2024-08-230.560.100.350.00-122234.28%
IBM240920P001500002024-07-12 12:44PM EDT2024-09-200.500.300.51-0.34-40.48%132,51528.66%
IBM241018P001500002024-07-12 3:08PM EDT2024-10-180.670.630.88-0.42-38.53%653527.47%
IBM250117P001500002024-07-12 3:17PM EDT2025-01-171.981.982.11-0.61-23.55%762,25125.28%
IBM250321P001500002024-07-12 3:18PM EDT2025-03-213.153.104.30-1.25-28.41%1637028.23%
IBM250620P001500002024-07-12 11:20AM EDT2025-06-204.574.404.75-1.02-18.25%1239525.20%
IBM260116P001500002024-07-12 2:27PM EDT2026-01-167.306.659.05-1.40-16.09%741926.67%