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:200.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240726C002000002024-07-19 3:59PM EDT2024-07-260.830.770.86-0.37-30.83%11936153.27%
IBM240802C002000002024-07-19 3:56PM EDT2024-08-021.101.081.21-0.59-34.91%756242.58%
IBM240809C002000002024-07-19 12:41PM EDT2024-08-091.421.271.42-0.82-36.61%106336.69%
IBM240816C002000002024-07-19 3:59PM EDT2024-08-161.411.421.52-0.54-27.69%1773,25732.54%
IBM240823C002000002024-07-19 11:30AM EDT2024-08-231.601.111.72-0.79-33.05%43030.43%
IBM240830C002000002024-07-18 11:53AM EDT2024-08-303.131.741.980.00-115329.30%
IBM240920C002000002024-07-19 3:13PM EDT2024-09-202.352.352.56-0.60-20.34%592,40426.51%
IBM241018C002000002024-07-19 11:53AM EDT2024-10-183.403.253.85-0.71-17.27%1,1489,80526.47%
IBM250117C002000002024-07-19 2:05PM EDT2025-01-176.406.556.70-1.00-13.51%722,91424.95%
IBM250321C002000002024-07-18 10:39AM EDT2025-03-218.408.258.65-2.05-19.62%11,86824.99%
IBM250620C002000002024-07-19 11:41AM EDT2025-06-2010.859.4011.05-1.10-9.21%4611,49224.90%
IBM260116C002000002024-07-19 2:11PM EDT2026-01-1614.6715.0015.35-1.63-10.00%32,26424.43%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240726P002000002024-07-18 1:59PM EDT2024-07-2615.4517.2517.650.00-11351.00%
IBM240920P002000002024-07-18 9:53AM EDT2024-09-2015.4019.4020.100.00-14929.83%
IBM241018P002000002024-05-13 1:38PM EDT2024-10-1832.9930.9032.000.00-313558.07%
IBM250117P002000002024-07-17 3:33PM EDT2025-01-1719.6020.4022.900.00-334723.81%
IBM250321P002000002024-07-18 1:34PM EDT2025-03-2121.5522.2525.850.00-16225.80%
IBM250620P002000002024-07-17 2:25PM EDT2025-06-2023.3525.1026.150.00-18522.48%
IBM260116P002000002024-07-17 3:49PM EDT2026-01-1627.0028.3029.750.00-4060221.80%