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:155.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240719C001550002024-07-12 12:54PM EDT2024-07-1928.2526.4029.50+7.00+32.94%151259.77%
IBM240726C001550002024-06-20 12:10PM EDT2024-07-2619.6026.5029.500.00-1175.78%
IBM240809C001550002024-07-03 10:51AM EDT2024-08-0921.8028.1030.600.00-1152.05%
IBM240816C001550002024-07-02 10:41AM EDT2024-08-1622.4528.1030.050.00-1852.59%
IBM240920C001550002024-07-09 2:05PM EDT2024-09-2022.3528.4529.550.00-168034.19%
IBM241018C001550002024-07-11 10:19AM EDT2024-10-1825.8728.0530.000.00-423331.18%
IBM250117C001550002024-07-03 9:30AM EDT2025-01-1727.6730.1031.750.00-11,25327.96%
IBM250321C001550002024-05-21 9:52AM EDT2025-03-2126.8625.3528.050.00-1310.94%
IBM250620C001550002024-06-25 11:29AM EDT2025-06-2027.8833.9035.250.00-167327.71%
IBM260116C001550002024-07-11 10:33AM EDT2026-01-1634.2536.5039.800.00-1040528.26%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240719P001550002024-07-12 3:42PM EDT2024-07-190.020.010.10-0.03-60.00%61,03553.32%
IBM240726P001550002024-07-12 3:44PM EDT2024-07-260.110.050.17-0.15-57.69%107744.73%
IBM240802P001550002024-07-12 2:06PM EDT2024-08-020.150.110.44-0.23-60.53%55343.85%
IBM240809P001550002024-07-12 11:55AM EDT2024-08-090.840.100.74+0.32+61.54%51242.77%
IBM240816P001550002024-07-12 3:52PM EDT2024-08-160.350.250.36-0.24-40.68%13510,91732.57%
IBM240920P001550002024-07-12 1:45PM EDT2024-09-200.640.630.91-0.46-41.82%581,26728.50%
IBM241018P001550002024-07-12 2:47PM EDT2024-10-181.000.991.06-0.52-34.21%1590825.10%
IBM250117P001550002024-07-12 2:48PM EDT2025-01-172.712.673.15-0.89-24.72%181,68325.68%
IBM250321P001550002024-07-11 10:39AM EDT2025-03-214.954.055.100.00-19627.11%
IBM250620P001550002024-07-12 3:16PM EDT2025-06-205.575.557.45-1.93-25.73%1621627.79%
IBM260116P001550002024-07-11 12:50PM EDT2026-01-169.668.0010.450.00-518526.19%