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:175.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240726C001750002024-07-19 3:56PM EDT2024-07-2610.2510.3510.65-2.05-16.67%1828754.61%
IBM240802C001750002024-07-19 3:47PM EDT2024-08-0210.4510.9011.30-3.45-24.82%5311545.31%
IBM240809C001750002024-07-18 11:42AM EDT2024-08-0911.3510.8011.45-4.05-26.30%65038.00%
IBM240816C001750002024-07-19 3:08PM EDT2024-08-1611.0011.2511.80-2.15-16.35%82,81234.90%
IBM240823C001750002024-07-18 10:32AM EDT2024-08-2315.8211.4013.450.00-11439.39%
IBM240830C001750002024-07-18 11:15AM EDT2024-08-3015.3210.2012.250.00-1230.57%
IBM240920C001750002024-07-19 3:37PM EDT2024-09-2012.1512.3014.15-4.47-26.90%341,86731.88%
IBM241018C001750002024-07-19 2:24PM EDT2024-10-1813.4012.8514.85-3.23-19.42%6784428.60%
IBM250117C001750002024-07-19 3:39PM EDT2025-01-1716.9017.2518.00-2.10-11.05%183,32026.74%
IBM250321C001750002024-07-19 9:58AM EDT2025-03-2119.5019.1520.50-1.55-7.36%6025027.45%
IBM250620C001750002024-07-19 9:37AM EDT2025-06-2023.3521.6523.00-0.15-0.64%213327.17%
IBM260116C001750002024-07-19 2:45PM EDT2026-01-1625.4225.7026.80-3.80-13.00%351825.76%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240726P001750002024-07-19 3:35PM EDT2024-07-262.252.022.15+0.61+37.20%38533952.59%
IBM240802P001750002024-07-19 3:20PM EDT2024-08-022.612.422.51+0.92+54.44%1231940.83%
IBM240809P001750002024-07-18 3:48PM EDT2024-08-093.223.053.30+0.77+31.43%17638.67%
IBM240816P001750002024-07-19 3:58PM EDT2024-08-163.523.353.50+0.75+27.08%12973234.63%
IBM240823P001750002024-07-18 3:44PM EDT2024-08-232.902.993.850.00-25132.74%
IBM240830P001750002024-07-17 3:25PM EDT2024-08-304.003.854.45+1.42+55.04%22232.61%
IBM240920P001750002024-07-19 3:50PM EDT2024-09-204.624.404.55+0.87+23.20%771,74727.00%
IBM241018P001750002024-07-19 3:04PM EDT2024-10-185.405.155.30+0.90+20.00%1841,13224.74%
IBM250117P001750002024-07-19 2:09PM EDT2025-01-178.608.109.00+1.65+23.74%45,25125.21%
IBM250321P001750002024-07-17 12:27PM EDT2025-03-219.0110.1510.450.00-120324.30%
IBM250620P001750002024-07-18 2:45PM EDT2025-06-2011.5512.0012.450.00-818423.76%
IBM260116P001750002024-07-18 11:42AM EDT2026-01-1616.5515.0516.30+2.20+15.33%442223.16%