New Zealand markets open in 4 hours 28 minutes

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
186.85-0.60 (-0.32%)
As of 01:31PM EDT. Market open.
In the money
Show:ListStraddle
Strike:165.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240719C001650002024-07-18 12:12PM EDT2024-07-1922.5021.7523.10+0.50+2.27%151,499120.41%
IBM240726C001650002024-07-16 10:13AM EDT2024-07-2621.2521.9522.700.00-148554.25%
IBM240802C001650002024-07-17 12:42PM EDT2024-08-0224.5722.3523.95+1.82+8.00%15653.27%
IBM240816C001650002024-07-18 11:58AM EDT2024-08-1624.2022.7523.50+0.60+2.54%134542.00%
IBM240920C001650002024-07-18 10:02AM EDT2024-09-2025.6423.4024.40+2.04+8.64%1063233.34%
IBM241018C001650002024-07-17 3:46PM EDT2024-10-1824.9123.7024.550.00-529328.49%
IBM250117C001650002024-07-18 11:03AM EDT2025-01-1728.1326.8027.45+0.78+2.85%31,72627.92%
IBM250321C001650002024-07-17 9:39AM EDT2025-03-2127.0328.6529.000.00-2212327.31%
IBM250620C001650002024-07-17 3:54PM EDT2025-06-2030.7030.5531.10-0.66-2.10%326226.93%
IBM260116C001650002024-07-16 9:52AM EDT2026-01-1633.2533.0036.500.00-264628.08%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240719P001650002024-07-18 12:33PM EDT2024-07-190.010.010.03-0.02-66.67%118,31467.97%
IBM240726P001650002024-07-18 1:10PM EDT2024-07-260.310.220.41+0.05+20.00%827552.34%
IBM240802P001650002024-07-18 12:04PM EDT2024-08-020.500.410.45+0.08+19.05%712540.09%
IBM240809P001650002024-07-16 2:05PM EDT2024-08-090.660.590.820.00-123138.84%
IBM240816P001650002024-07-18 1:15PM EDT2024-08-160.760.740.79+0.11+16.92%251,27033.67%
IBM240823P001650002024-07-16 9:39AM EDT2024-08-230.950.821.120.00-32233.45%
IBM240830P001650002024-07-17 3:25PM EDT2024-08-300.970.941.190.00-11931.24%
IBM240920P001650002024-07-18 12:32PM EDT2024-09-201.411.361.45+0.08+6.02%151,74227.33%
IBM241018P001650002024-07-18 1:11PM EDT2024-10-181.861.881.990.00-595525.43%
IBM250117P001650002024-07-18 12:44PM EDT2025-01-174.164.154.30+0.11+2.72%91,58424.65%
IBM250321P001650002024-07-18 10:24AM EDT2025-03-215.505.755.90-0.30-5.17%2035524.74%
IBM250620P001650002024-07-17 10:34AM EDT2025-06-207.257.557.80-0.25-3.33%174124.48%
IBM260116P001650002024-07-18 11:41AM EDT2026-01-1610.859.0012.10-0.55-4.82%582724.86%