International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621C00060000 | 2024-02-07 4:20PM EDT | 60.00 | 123.10 | 135.85 | 137.15 | 0.00 | - | 6 | 0 | 539.06% |
| IBM240621C00065000 | 2022-11-15 11:33AM EDT | 65.00 | 80.00 | 80.80 | 82.20 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240621C00070000 | 2023-05-08 12:05PM EDT | 70.00 | 52.80 | 64.25 | 65.45 | 0.00 | - | - | 0 | 0.00% |
| IBM240621C00075000 | 2024-02-07 4:30PM EDT | 75.00 | 108.10 | 120.95 | 122.30 | 0.00 | - | 2 | 0 | 432.83% |
| IBM240621C00080000 | 2023-06-30 12:31PM EDT | 80.00 | 54.08 | 62.95 | 64.25 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240621C00085000 | 2023-08-08 3:17PM EDT | 85.00 | 60.65 | 63.15 | 63.95 | 0.00 | - | 1,293 | 0 | 0.00% |
| IBM240621C00090000 | 2024-02-07 4:30PM EDT | 90.00 | 93.10 | 106.25 | 107.45 | 0.00 | - | 3 | 0 | 358.07% |
| IBM240621C00095000 | 2024-02-07 4:31PM EDT | 95.00 | 88.10 | 101.15 | 102.50 | 0.00 | - | 2 | 0 | 336.44% |
| IBM240621C00100000 | 2024-04-26 10:13AM EDT | 100.00 | 66.68 | 64.70 | 65.85 | 0.00 | - | 1 | 20 | 74.37% |
| IBM240621C00105000 | 2024-02-08 2:26PM EDT | 105.00 | 79.60 | 91.25 | 92.60 | 0.00 | - | 1 | 1 | 298.56% |
| IBM240621C00110000 | 2024-01-24 11:08AM EDT | 110.00 | 64.65 | 74.95 | 78.30 | 0.00 | - | 21 | 0 | 218.67% |
| IBM240621C00115000 | 2024-04-19 12:24PM EDT | 115.00 | 66.23 | 49.45 | 50.70 | 0.00 | - | 3 | 3 | 52.83% |
| IBM240621C00120000 | 2024-04-26 1:11PM EDT | 120.00 | 47.70 | 44.70 | 45.70 | 0.00 | - | 2 | 124 | 47.51% |
| IBM240621C00125000 | 2024-04-24 10:16AM EDT | 125.00 | 58.76 | 39.65 | 40.45 | 0.00 | - | 1 | 217 | 35.16% |
| IBM240621C00130000 | 2024-04-26 10:13AM EDT | 130.00 | 36.78 | 34.80 | 35.70 | 0.00 | - | 1 | 964 | 37.33% |
| IBM240621C00135000 | 2024-04-29 2:19PM EDT | 135.00 | 31.82 | 29.70 | 30.70 | 0.00 | - | 4 | 4,273 | 32.42% |
| IBM240621C00140000 | 2024-04-30 11:10AM EDT | 140.00 | 25.80 | 24.85 | 25.80 | 0.00 | - | 11 | 723 | 29.08% |
| IBM240621C00145000 | 2024-04-29 12:41PM EDT | 145.00 | 22.31 | 20.30 | 20.80 | 0.00 | - | 1 | 3,204 | 24.12% |
| IBM240621C00150000 | 2024-05-01 10:17AM EDT | 150.00 | 15.30 | 15.65 | 15.90 | -1.22 | -7.38% | 1 | 1,952 | 20.17% |
| IBM240621C00155000 | 2024-05-01 10:32AM EDT | 155.00 | 11.20 | 11.25 | 11.45 | -0.95 | -7.82% | 50 | 1,924 | 18.80% |
| IBM240621C00160000 | 2024-05-01 10:18AM EDT | 160.00 | 7.40 | 7.60 | 7.75 | -1.00 | -11.90% | 6 | 4,036 | 18.80% |
| IBM240621C00165000 | 2024-05-01 10:43AM EDT | 165.00 | 4.65 | 4.70 | 4.80 | -0.55 | -10.58% | 112 | 1,662 | 18.63% |
| IBM240621C00170000 | 2024-05-01 10:45AM EDT | 170.00 | 2.62 | 2.61 | 2.68 | -0.48 | -15.48% | 90 | 2,394 | 18.41% |
| IBM240621C00175000 | 2024-05-01 10:45AM EDT | 175.00 | 1.35 | 1.32 | 1.39 | -0.30 | -18.18% | 55 | 1,569 | 18.49% |
| IBM240621C00180000 | 2024-05-01 10:40AM EDT | 180.00 | 0.66 | 0.64 | 0.69 | -0.15 | -18.52% | 115 | 2,118 | 18.80% |
| IBM240621C00185000 | 2024-05-01 10:39AM EDT | 185.00 | 0.32 | 0.32 | 0.35 | -0.10 | -23.81% | 200 | 2,727 | 19.46% |
| IBM240621C00190000 | 2024-05-01 9:30AM EDT | 190.00 | 0.18 | 0.15 | 0.21 | -0.06 | -25.00% | 12 | 1,616 | 20.75% |
| IBM240621C00195000 | 2024-05-01 10:05AM EDT | 195.00 | 0.17 | 0.09 | 0.17 | -0.03 | -15.00% | 3 | 4,378 | 22.95% |
| IBM240621C00200000 | 2024-05-01 10:06AM EDT | 200.00 | 0.09 | 0.06 | 0.10 | +0.03 | +50.00% | 3 | 11,186 | 23.83% |
| IBM240621C00205000 | 2024-04-30 2:22PM EDT | 205.00 | 0.12 | 0.01 | 0.29 | 0.00 | - | 23 | 700 | 31.20% |
| IBM240621C00210000 | 2024-04-30 11:04AM EDT | 210.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 89 | 3,405 | 30.57% |
| IBM240621C00215000 | 2024-04-30 9:59AM EDT | 215.00 | 0.11 | 0.00 | 0.27 | 0.00 | - | 4 | 2,856 | 36.23% |
| IBM240621C00220000 | 2024-05-01 9:51AM EDT | 220.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 3 | 3,721 | 38.57% |
| IBM240621C00225000 | 2024-04-26 10:53AM EDT | 225.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 432 | 40.77% |
| IBM240621C00230000 | 2024-05-01 10:05AM EDT | 230.00 | 0.05 | 0.00 | 0.07 | +0.01 | +25.00% | 2 | 953 | 36.33% |
| IBM240621C00235000 | 2024-04-25 9:32AM EDT | 235.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 1 | 1,076 | 45.17% |
| IBM240621C00240000 | 2024-04-25 10:26AM EDT | 240.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 2 | 258 | 47.36% |
| IBM240621C00245000 | 2024-04-25 2:14PM EDT | 245.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 12 | 48 | 49.51% |
| IBM240621C00250000 | 2024-04-25 10:20AM EDT | 250.00 | 0.13 | 0.00 | 0.24 | 0.00 | - | 1 | 113 | 51.61% |
| IBM240621C00255000 | 2024-04-24 10:14AM EDT | 255.00 | 0.17 | 0.00 | 0.24 | 0.00 | - | 2 | 80 | 53.66% |
| IBM240621C00260000 | 2024-04-19 12:38PM EDT | 260.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 4 | 386 | 50.78% |
| IBM240621C00265000 | 2024-04-22 2:23PM EDT | 265.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 80 | 27 | 52.54% |
| IBM240621C00270000 | 2024-04-22 2:20PM EDT | 270.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 80 | 43 | 54.30% |
| IBM240621C00275000 | 2024-04-18 10:30AM EDT | 275.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | - | 1 | 56.06% |
| IBM240621C00280000 | 2024-04-05 11:37AM EDT | 280.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 2 | 136 | 57.72% |
| IBM240621C00290000 | 2024-04-22 2:19PM EDT | 290.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 86 | 60.94% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621P00060000 | 2023-11-27 10:30AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 50.00% |
| IBM240621P00065000 | 2023-11-01 2:28PM EDT | 65.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 40 | 30 | 97.27% |
| IBM240621P00070000 | 2023-12-06 1:05PM EDT | 70.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 45 | 88.28% |
| IBM240621P00075000 | 2024-01-25 12:25PM EDT | 75.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 17 | 83.20% |
| IBM240621P00080000 | 2024-01-09 10:36AM EDT | 80.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 1 | 56 | 84.38% |
| IBM240621P00085000 | 2024-04-29 11:57AM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 175 | 76.66% |
| IBM240621P00090000 | 2024-04-29 3:05PM EDT | 90.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 15 | 821 | 70.70% |
| IBM240621P00095000 | 2024-04-12 2:26PM EDT | 95.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 907 | 60.94% |
| IBM240621P00100000 | 2024-04-25 3:04PM EDT | 100.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 84 | 689 | 57.03% |
| IBM240621P00105000 | 2024-04-29 10:25AM EDT | 105.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 958 | 50.78% |
| IBM240621P00110000 | 2024-04-25 2:43PM EDT | 110.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 532 | 54.59% |
| IBM240621P00115000 | 2024-04-22 11:09AM EDT | 115.00 | 0.15 | 0.01 | 0.26 | 0.00 | - | 2 | 1,165 | 49.71% |
| IBM240621P00120000 | 2024-05-01 10:07AM EDT | 120.00 | 0.07 | 0.03 | 0.12 | -0.04 | -36.36% | 2 | 1,395 | 39.55% |
| IBM240621P00125000 | 2024-04-29 9:30AM EDT | 125.00 | 0.05 | 0.03 | 0.30 | 0.00 | - | 4 | 701 | 40.72% |
| IBM240621P00130000 | 2024-04-30 2:28PM EDT | 130.00 | 0.19 | 0.04 | 0.33 | 0.00 | - | 2 | 7,762 | 36.50% |
| IBM240621P00135000 | 2024-04-30 12:49PM EDT | 135.00 | 0.25 | 0.10 | 0.38 | 0.00 | - | 2 | 2,869 | 32.57% |
| IBM240621P00140000 | 2024-04-30 1:21PM EDT | 140.00 | 0.28 | 0.23 | 0.30 | 0.00 | - | 3 | 1,842 | 26.42% |
| IBM240621P00145000 | 2024-04-30 3:09PM EDT | 145.00 | 0.42 | 0.43 | 0.47 | 0.00 | - | 12 | 3,370 | 24.10% |
| IBM240621P00150000 | 2024-05-01 10:19AM EDT | 150.00 | 0.89 | 0.80 | 0.83 | +0.11 | +14.10% | 14 | 2,862 | 22.44% |
| IBM240621P00155000 | 2024-05-01 10:43AM EDT | 155.00 | 1.64 | 1.55 | 1.59 | +0.17 | +11.56% | 60 | 11,990 | 21.58% |
| IBM240621P00160000 | 2024-05-01 10:26AM EDT | 160.00 | 3.05 | 2.87 | 2.96 | +0.26 | +9.32% | 27 | 1,916 | 21.22% |
| IBM240621P00165000 | 2024-05-01 10:40AM EDT | 165.00 | 5.30 | 4.95 | 5.10 | +0.55 | +11.58% | 50 | 2,087 | 21.17% |
| IBM240621P00170000 | 2024-04-30 3:35PM EDT | 170.00 | 8.10 | 7.90 | 8.05 | +0.55 | +7.28% | 2 | 4,474 | 21.38% |
| IBM240621P00175000 | 2024-05-01 10:37AM EDT | 175.00 | 12.40 | 11.80 | 12.00 | +1.07 | +9.44% | 104 | 2,134 | 23.27% |
| IBM240621P00180000 | 2024-05-01 10:39AM EDT | 180.00 | 16.90 | 16.20 | 16.55 | +1.30 | +8.33% | 4 | 2,131 | 26.40% |
| IBM240621P00185000 | 2024-04-30 3:38PM EDT | 185.00 | 21.55 | 21.10 | 21.60 | +0.98 | +4.76% | 45 | 1,022 | 31.57% |
| IBM240621P00190000 | 2024-04-30 3:37PM EDT | 190.00 | 25.37 | 25.40 | 26.85 | 0.00 | - | 1 | 681 | 37.63% |
| IBM240621P00195000 | 2024-04-29 11:46AM EDT | 195.00 | 30.00 | 30.60 | 31.85 | 0.00 | - | 1 | 408 | 41.96% |
| IBM240621P00200000 | 2024-04-29 1:56PM EDT | 200.00 | 34.51 | 35.65 | 36.75 | 0.00 | - | 2 | 220 | 45.35% |
| IBM240621P00205000 | 2024-04-23 2:20PM EDT | 205.00 | 25.25 | 40.50 | 41.85 | 0.00 | - | 32 | 92 | 49.88% |
| IBM240621P00210000 | 2024-04-05 2:05PM EDT | 210.00 | 23.35 | 45.95 | 46.90 | 0.00 | - | 1 | 46 | 50.35% |
| IBM240621P00215000 | 2024-03-06 12:17PM EDT | 215.00 | 22.50 | 27.35 | 28.60 | 0.00 | - | 3 | 13 | 0.00% |
| IBM240621P00220000 | 2024-03-21 10:25AM EDT | 220.00 | 29.31 | 38.95 | 40.40 | 0.00 | - | 1 | 2 | 0.00% |
| IBM240621P00225000 | 2024-01-25 1:03PM EDT | 225.00 | 31.65 | 38.70 | 39.65 | 0.00 | - | 15 | 0 | 0.00% |
| IBM240621P00230000 | 2024-01-24 1:56PM EDT | 230.00 | 56.60 | 43.70 | 44.70 | 0.00 | - | - | 0 | 0.00% |
| IBM240621P00240000 | 2024-01-26 11:00AM EDT | 240.00 | 51.80 | 53.70 | 54.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.