New Zealand markets open in 4 hours 8 minutes

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
186.29-1.16 (-0.62%)
As of 01:52PM EDT. Market open.
In the money
Show:ListStraddle
Strike:160.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240719C001600002024-07-18 12:22PM EDT2024-07-1927.3226.5528.00-0.08-0.29%11318158.01%
IBM240726C001600002024-07-18 10:01AM EDT2024-07-2629.4026.9028.95+1.83+6.64%54386.91%
IBM240802C001600002024-07-11 3:35PM EDT2024-08-0219.5727.1029.350.00--768.95%
IBM240809C001600002024-07-10 11:29AM EDT2024-08-0917.9027.1029.150.00--8156.48%
IBM240816C001600002024-07-15 9:54AM EDT2024-08-1624.3027.1028.250.00-15050.57%
IBM240823C001600002024-07-05 11:07AM EDT2024-08-2317.0426.4529.450.00-1154.26%
IBM240920C001600002024-07-17 1:27PM EDT2024-09-2027.9826.9028.350.00-2341834.94%
IBM241018C001600002024-07-18 12:22PM EDT2024-10-1829.3028.4528.85+3.64+14.19%169831.57%
IBM250117C001600002024-07-17 1:17PM EDT2025-01-1731.3530.6031.15+0.55+1.79%121,72229.15%
IBM250321C001600002024-07-15 12:08PM EDT2025-03-2130.4132.1532.600.00-54228.43%
IBM250620C001600002024-07-16 9:30AM EDT2025-06-2032.3633.8534.450.00-1010527.69%
IBM260116C001600002024-07-18 11:18AM EDT2026-01-1637.5035.5040.00-0.30-0.79%388429.25%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240719P001600002024-07-17 12:02PM EDT2024-07-190.040.000.02+0.03+300.00%13,98776.56%
IBM240726P001600002024-07-18 9:46AM EDT2024-07-260.110.090.24-0.07-38.89%1323951.76%
IBM240802P001600002024-07-18 12:04PM EDT2024-08-020.380.190.61+0.14+58.33%510150.54%
IBM240809P001600002024-07-17 1:07PM EDT2024-08-090.330.250.470.00-43239.70%
IBM240816P001600002024-07-18 1:15PM EDT2024-08-160.420.380.45+0.05+13.51%14165934.42%
IBM240823P001600002024-07-16 2:46PM EDT2024-08-230.520.480.650.00-54033.74%
IBM240830P001600002024-07-18 12:29PM EDT2024-08-300.580.530.79-0.07-10.77%6232.47%
IBM240920P001600002024-07-18 12:34PM EDT2024-09-200.880.850.93+0.03+3.53%91,98827.88%
IBM241018P001600002024-07-18 10:13AM EDT2024-10-181.101.241.29-0.07-5.98%31,51325.54%
IBM250117P001600002024-07-18 9:43AM EDT2025-01-172.903.153.30-0.30-9.37%11,64024.99%
IBM250321P001600002024-07-17 10:59AM EDT2025-03-214.804.554.70+0.28+6.19%11,19024.98%
IBM250620P001600002024-07-17 3:32PM EDT2025-06-206.106.156.50-0.15-2.40%11,84324.82%
IBM260116P001600002024-07-18 11:42AM EDT2026-01-169.407.6010.40-0.50-5.05%541324.97%