New Zealand markets open in 4 hours 26 minutes

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
186.82-0.63 (-0.34%)
As of 01:33PM EDT. Market open.
In the money
Show:ListStraddle
Strike:195.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240719C001950002024-07-18 12:42PM EDT2024-07-190.020.020.04-0.08-80.00%2911,12729.69%
IBM240726C001950002024-07-18 1:14PM EDT2024-07-262.682.562.68-0.17-5.96%8653349.24%
IBM240802C001950002024-07-18 10:11AM EDT2024-08-023.563.053.20+0.26+7.88%1819540.69%
IBM240809C001950002024-07-17 1:24PM EDT2024-08-094.003.303.50+0.70+21.21%25435.71%
IBM240816C001950002024-07-18 12:16PM EDT2024-08-163.713.453.60-0.14-3.64%3477331.78%
IBM240823C001950002024-07-18 10:21AM EDT2024-08-234.321.923.80+0.27+6.67%211429.54%
IBM240830C001950002024-07-18 12:49PM EDT2024-08-304.003.904.50+0.46+12.99%53029.99%
IBM240920C001950002024-07-18 12:35PM EDT2024-09-204.984.704.85-0.02-0.40%583,26425.86%
IBM241018C001950002024-07-18 12:38PM EDT2024-10-186.025.956.10-0.15-2.43%6581425.10%
IBM250117C001950002024-07-18 12:55PM EDT2025-01-179.809.7010.20-0.45-4.39%2,6462,40025.75%
IBM250321C001950002024-07-18 10:08AM EDT2025-03-2113.0011.7512.00+1.15+9.70%227325.18%
IBM250620C001950002024-07-17 3:12PM EDT2025-06-2014.5114.2514.550.00-3730725.09%
IBM260116C001950002024-07-17 9:47AM EDT2026-01-1617.8518.0519.100.00-151124.69%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240719P001950002024-07-16 9:49AM EDT2024-07-199.757.758.700.00-16652.93%
IBM240726P001950002024-07-18 10:42AM EDT2024-07-2610.519.8510.70-0.48-4.37%2347.68%
IBM240816P001950002024-07-18 11:40AM EDT2024-08-1611.2512.1012.35-0.75-6.25%103434.68%
IBM240920P001950002024-07-17 3:59PM EDT2024-09-2011.6513.1013.35-0.75-6.05%560326.95%
IBM241018P001950002024-07-18 10:16AM EDT2024-10-1812.4013.7013.95-11.75-48.65%533124.20%
IBM250117P001950002024-07-16 2:14PM EDT2025-01-1717.1016.6017.800.00-835224.67%
IBM250321P001950002024-04-15 2:21PM EDT2025-03-2124.0027.5531.200.00-15843.20%
IBM250620P001950002024-04-17 2:28PM EDT2025-06-2025.2028.7531.250.00-134737.00%
IBM260116P001950002024-07-17 2:04PM EDT2026-01-1624.0023.8524.550.00-21521.73%