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:185.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240726C001850002024-07-19 3:56PM EDT2024-07-264.554.654.75-1.36-23.01%15794654.38%
IBM240802C001850002024-07-19 3:04PM EDT2024-08-025.015.105.25-1.44-22.33%1847442.31%
IBM240809C001850002024-07-19 2:53PM EDT2024-08-095.055.455.65-2.35-31.76%1214436.83%
IBM240816C001850002024-07-19 3:32PM EDT2024-08-165.455.655.80-1.35-19.85%9153,59232.64%
IBM240823C001850002024-07-19 11:34AM EDT2024-08-235.405.456.05-2.00-27.03%38530.30%
IBM240830C001850002024-07-19 3:54PM EDT2024-08-306.026.057.05-1.98-24.75%422531.69%
IBM240920C001850002024-07-19 3:38PM EDT2024-09-206.707.007.20-1.65-19.76%382,41526.37%
IBM241018C001850002024-07-19 3:11PM EDT2024-10-188.168.358.50-1.34-14.11%781,20425.50%
IBM250117C001850002024-07-19 1:40PM EDT2025-01-1711.7212.0512.40-1.82-13.44%441,71825.58%
IBM250321C001850002024-07-19 2:27PM EDT2025-03-2114.0013.1015.00-2.40-14.63%730626.40%
IBM250620C001850002024-07-19 2:09PM EDT2025-06-2016.6015.8018.20-1.57-8.64%4031427.11%
IBM260116C001850002024-07-19 1:53PM EDT2026-01-1620.8020.8021.45-2.10-9.17%974524.92%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240726P001850002024-07-19 3:52PM EDT2024-07-266.556.206.35+1.36+26.20%11318452.66%
IBM240802P001850002024-07-19 12:30PM EDT2024-08-026.656.556.80+1.10+19.82%74840.92%
IBM240809P001850002024-07-18 11:45AM EDT2024-08-095.256.107.900.00-12439.70%
IBM240816P001850002024-07-19 3:33PM EDT2024-08-168.507.958.20+1.85+27.82%20349435.86%
IBM240823P001850002024-07-19 1:02PM EDT2024-08-238.557.858.40+1.50+21.28%3732.96%
IBM240830P001850002024-07-19 10:10AM EDT2024-08-309.257.808.75+2.07+28.83%6131.50%
IBM240920P001850002024-07-19 3:23PM EDT2024-09-209.259.009.20+2.50+37.04%2286227.20%
IBM241018P001850002024-07-18 3:58PM EDT2024-10-189.409.759.90+0.63+7.18%235624.56%
IBM250117P001850002024-07-19 3:04PM EDT2025-01-1713.3512.4013.20+1.50+12.66%351,00023.76%
IBM250321P001850002024-07-17 1:03PM EDT2025-03-2113.0013.8015.100.00-29323.66%
IBM250620P001850002024-07-19 9:45AM EDT2025-06-2016.2316.1517.05+1.78+12.32%111822.99%
IBM260116P001850002024-07-15 3:26PM EDT2026-01-1620.2518.8021.050.00-49223822.53%