New Zealand markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
182.83+4.52 (+2.53%)
At close: 04:00PM EDT
182.71 -0.12 (-0.07%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240719C001900002024-07-12 3:55PM EDT2024-07-190.310.200.31+0.24+342.86%7781,92122.66%
IBM240726C001900002024-07-12 3:11PM EDT2024-07-263.192.833.05+1.34+72.43%10449240.94%
IBM240802C001900002024-07-12 3:54PM EDT2024-08-023.602.943.60+1.49+70.62%6123236.85%
IBM240809C001900002024-07-12 2:50PM EDT2024-08-093.772.953.80+1.42+60.43%104432.98%
IBM240816C001900002024-07-12 3:50PM EDT2024-08-163.933.703.85+1.47+59.76%3732,06729.74%
IBM240823C001900002024-07-12 1:10PM EDT2024-08-234.102.624.80+1.45+54.72%111231.21%
IBM240920C001900002024-07-12 3:49PM EDT2024-09-205.024.754.95+1.62+47.65%2803,74024.67%
IBM241018C001900002024-07-12 3:59PM EDT2024-10-186.005.906.10+1.64+37.61%19486124.01%
IBM250117C001900002024-07-12 3:43PM EDT2025-01-179.858.959.85+2.15+27.92%615,30224.55%
IBM250321C001900002024-07-10 12:19PM EDT2025-03-218.8311.6512.400.00-623125.49%
IBM250620C001900002024-07-12 1:18PM EDT2025-06-2013.9612.8015.95+1.91+15.85%457626.87%
IBM260116C001900002024-07-11 3:19PM EDT2026-01-1616.3117.3520.500.00-547726.23%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240719P001900002024-07-12 11:06AM EDT2024-07-199.447.108.45-2.41-20.34%741037.38%
IBM240802P001900002024-07-12 11:00AM EDT2024-08-0211.7710.0010.35-6.17-34.39%1134.25%
IBM240816P001900002024-07-12 2:05PM EDT2024-08-1611.3511.3511.55-7.85-40.89%141632.25%
IBM240920P001900002024-07-12 1:03PM EDT2024-09-2011.4512.0512.50-11.30-49.67%571,37425.92%
IBM241018P001900002024-07-12 3:58PM EDT2024-10-1812.6012.1512.90-5.05-28.61%2129523.01%
IBM250117P001900002024-07-12 3:30PM EDT2025-01-1715.3415.5516.75-3.61-19.05%1394624.05%
IBM250321P001900002024-07-12 11:51AM EDT2025-03-2118.2117.3517.80-5.19-22.18%512622.58%
IBM250620P001900002024-06-26 10:53AM EDT2025-06-2025.5518.9519.650.00-58821.99%
IBM260116P001900002024-05-29 3:53PM EDT2026-01-1630.8725.0028.400.00-110027.08%