New Zealand markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
183.25-1.97 (-1.06%)
At close: 04:00PM EDT
183.03 -0.22 (-0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240726C001700002024-07-19 2:13PM EDT2024-07-2614.4514.2015.40-2.05-12.42%6429861.33%
IBM240802C001700002024-07-19 3:48PM EDT2024-08-0214.9514.7516.20-3.82-20.35%219250.22%
IBM240809C001700002024-07-17 1:57PM EDT2024-08-0919.0014.7016.050.00-31745.44%
IBM240816C001700002024-07-19 11:19AM EDT2024-08-1615.5315.0015.40-2.74-15.00%11,13234.99%
IBM240823C001700002024-07-19 1:09PM EDT2024-08-2315.2515.1017.20-0.55-3.48%3241.65%
IBM240920C001700002024-07-19 10:14AM EDT2024-09-2017.0515.2516.80-2.02-10.59%41,34129.40%
IBM241018C001700002024-07-18 3:53PM EDT2024-10-1819.3817.1518.150.00-1347528.97%
IBM250117C001700002024-07-19 2:44PM EDT2025-01-1719.4020.1521.70-2.90-13.00%43,54128.38%
IBM250321C001700002024-07-19 2:52PM EDT2025-03-2121.7522.2023.60-4.78-18.02%417327.98%
IBM250620C001700002024-07-19 11:38AM EDT2025-06-2024.5024.5026.00-3.43-12.28%1026227.64%
IBM260116C001700002024-07-18 12:52PM EDT2026-01-1631.7526.7029.900.00-1,00149126.40%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240726P001700002024-07-19 3:43PM EDT2024-07-261.080.931.05+0.31+40.26%51130152.25%
IBM240802P001700002024-07-19 2:19PM EDT2024-08-021.501.231.35+0.62+70.45%1018041.17%
IBM240809P001700002024-07-19 3:42PM EDT2024-08-091.971.701.92+0.52+35.86%126538.55%
IBM240816P001700002024-07-19 3:51PM EDT2024-08-162.051.952.06+0.48+30.57%3781,49634.38%
IBM240823P001700002024-07-19 3:09PM EDT2024-08-232.322.112.76+0.96+70.59%21634.97%
IBM240830P001700002024-07-18 11:15AM EDT2024-08-301.652.402.710.00-11431.65%
IBM240920P001700002024-07-19 3:25PM EDT2024-09-203.152.733.00+0.74+30.71%541,62427.10%
IBM241018P001700002024-07-19 3:24PM EDT2024-10-183.713.603.70+0.89+31.56%5476724.99%
IBM250117P001700002024-07-19 1:00PM EDT2025-01-176.706.356.65+0.80+13.56%35,01224.45%
IBM250321P001700002024-07-17 2:11PM EDT2025-03-217.257.758.500.00-520724.57%
IBM250620P001700002024-07-17 12:11PM EDT2025-06-2010.0010.1510.55+0.81+8.81%150024.23%
IBM260116P001700002024-07-19 1:55PM EDT2026-01-1614.3013.0015.55+1.80+14.40%433125.10%