International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240719C00075000 | 2024-04-25 3:22PM EDT | 75.00 | 94.19 | 90.30 | 91.40 | 0.00 | - | - | 1 | 80.57% |
| IBM240719C00100000 | 2024-04-25 3:39PM EDT | 100.00 | 68.85 | 65.35 | 66.40 | 0.00 | - | - | 1 | 54.44% |
| IBM240719C00105000 | 2024-04-23 2:03PM EDT | 105.00 | 78.95 | 60.30 | 61.30 | 0.00 | - | - | 1 | 58.50% |
| IBM240719C00115000 | 2023-12-22 1:35PM EDT | 115.00 | 48.10 | 57.25 | 61.10 | 0.00 | - | 2 | 1 | 103.53% |
| IBM240719C00120000 | 2023-12-22 1:34PM EDT | 120.00 | 43.34 | 52.25 | 56.15 | 0.00 | - | 18 | 9 | 95.70% |
| IBM240719C00125000 | 2023-12-28 12:14PM EDT | 125.00 | 40.19 | 60.70 | 64.55 | 0.00 | - | 5 | 6 | 147.63% |
| IBM240719C00130000 | 2024-01-12 1:14PM EDT | 130.00 | 35.60 | 57.85 | 59.65 | 0.00 | - | - | 1 | 142.24% |
| IBM240719C00135000 | 2024-05-01 9:55AM EDT | 135.00 | 29.95 | 30.50 | 31.45 | -0.80 | -2.60% | 4 | 24 | 31.80% |
| IBM240719C00140000 | 2024-04-25 2:00PM EDT | 140.00 | 29.88 | 26.10 | 26.60 | 0.00 | - | 40 | 87 | 28.57% |
| IBM240719C00145000 | 2024-04-09 10:06AM EDT | 145.00 | 44.30 | 21.25 | 22.00 | 0.00 | - | 2 | 923 | 26.61% |
| IBM240719C00150000 | 2024-04-26 12:30PM EDT | 150.00 | 18.35 | 17.05 | 17.25 | 0.00 | - | 3 | 60 | 23.10% |
| IBM240719C00155000 | 2024-05-01 12:42PM EDT | 155.00 | 12.84 | 13.05 | 13.15 | -0.66 | -4.89% | 4 | 548 | 21.86% |
| IBM240719C00160000 | 2024-04-30 3:59PM EDT | 160.00 | 9.90 | 9.45 | 9.60 | 0.00 | - | 22 | 269 | 21.14% |
| IBM240719C00165000 | 2024-05-01 11:54AM EDT | 165.00 | 6.40 | 6.40 | 6.55 | -0.45 | -6.57% | 33 | 669 | 20.26% |
| IBM240719C00170000 | 2024-05-01 1:11PM EDT | 170.00 | 4.15 | 4.10 | 4.25 | -0.25 | -5.68% | 13 | 4,468 | 19.83% |
| IBM240719C00175000 | 2024-05-01 1:23PM EDT | 175.00 | 2.55 | 2.47 | 2.50 | -0.17 | -6.25% | 123 | 1,182 | 19.14% |
| IBM240719C00180000 | 2024-05-01 12:30PM EDT | 180.00 | 1.45 | 1.46 | 1.49 | -0.19 | -11.59% | 93 | 1,548 | 19.26% |
| IBM240719C00185000 | 2024-05-01 12:59PM EDT | 185.00 | 0.80 | 0.81 | 0.85 | -0.15 | -15.79% | 22 | 1,861 | 19.37% |
| IBM240719C00190000 | 2024-05-01 12:48PM EDT | 190.00 | 0.44 | 0.46 | 0.49 | -0.08 | -15.38% | 13 | 2,057 | 19.72% |
| IBM240719C00195000 | 2024-04-30 11:26AM EDT | 195.00 | 0.23 | 0.25 | 0.30 | -0.08 | -25.81% | 5 | 983 | 20.34% |
| IBM240719C00200000 | 2024-05-01 10:37AM EDT | 200.00 | 0.11 | 0.12 | 0.38 | -0.06 | -35.29% | 14 | 1,065 | 23.85% |
| IBM240719C00205000 | 2024-05-01 10:08AM EDT | 205.00 | 0.16 | 0.08 | 0.17 | +0.05 | +45.45% | 2 | 781 | 22.85% |
| IBM240719C00210000 | 2024-05-01 10:34AM EDT | 210.00 | 0.12 | 0.01 | 0.13 | +0.02 | +20.00% | 2 | 501 | 24.02% |
| IBM240719C00215000 | 2024-04-30 10:03AM EDT | 215.00 | 0.24 | 0.01 | 0.28 | 0.00 | - | 1 | 656 | 29.25% |
| IBM240719C00220000 | 2024-04-30 3:57PM EDT | 220.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 12 | 935 | 28.47% |
| IBM240719C00225000 | 2024-04-29 1:57PM EDT | 225.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 47 | 506 | 32.72% |
| IBM240719C00230000 | 2024-04-29 3:44PM EDT | 230.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 5 | 874 | 29.10% |
| IBM240719C00235000 | 2024-04-22 1:41PM EDT | 235.00 | 0.34 | 0.00 | 0.24 | 0.00 | - | 2 | 100 | 36.28% |
| IBM240719C00240000 | 2024-04-24 10:17AM EDT | 240.00 | 0.29 | 0.00 | 0.03 | 0.00 | - | 2 | 237 | 29.49% |
| IBM240719C00245000 | 2024-04-25 9:40AM EDT | 245.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 40 | 179 | 39.55% |
| IBM240719C00250000 | 2024-04-25 9:31AM EDT | 250.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 4 | 83 | 41.21% |
| IBM240719C00260000 | 2024-04-24 10:19AM EDT | 260.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | 2 | 138 | 44.43% |
| IBM240719C00270000 | 2024-04-24 10:20AM EDT | 270.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 2 | 358 | 47.51% |
| IBM240719C00280000 | 2024-04-18 9:30AM EDT | 280.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 1 | 80 | 50.44% |
| IBM240719C00290000 | 2024-04-18 9:30AM EDT | 290.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 25 | 24 | 53.22% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240719P00075000 | 2024-04-25 1:44PM EDT | 75.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 16 | 17 | 72.56% |
| IBM240719P00080000 | 2024-01-10 1:05PM EDT | 80.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 3 | 4 | 67.38% |
| IBM240719P00085000 | 2024-04-19 12:48PM EDT | 85.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 2 | 11 | 61.62% |
| IBM240719P00090000 | 2024-04-19 12:44PM EDT | 90.00 | 0.17 | 0.00 | 0.24 | 0.00 | - | 2 | 6 | 56.74% |
| IBM240719P00095000 | 2024-04-19 12:45PM EDT | 95.00 | 0.18 | 0.01 | 0.04 | 0.00 | - | 2 | 11 | 45.70% |
| IBM240719P00100000 | 2024-04-24 10:21AM EDT | 100.00 | 0.11 | 0.01 | 0.25 | 0.00 | - | 2 | 26 | 53.13% |
| IBM240719P00105000 | 2024-04-22 11:14AM EDT | 105.00 | 0.19 | 0.01 | 0.25 | 0.00 | - | 2 | 15 | 48.54% |
| IBM240719P00110000 | 2024-04-26 12:52PM EDT | 110.00 | 0.12 | 0.02 | 0.27 | 0.00 | - | 2 | 30 | 44.73% |
| IBM240719P00115000 | 2024-05-01 11:17AM EDT | 115.00 | 0.07 | 0.01 | 0.12 | +0.02 | +40.00% | 2 | 47 | 35.74% |
| IBM240719P00120000 | 2024-04-30 10:34AM EDT | 120.00 | 0.10 | 0.04 | 0.31 | 0.00 | - | 2 | 26 | 37.21% |
| IBM240719P00125000 | 2024-04-30 2:24PM EDT | 125.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 2 | 230 | 30.76% |
| IBM240719P00130000 | 2024-04-30 2:24PM EDT | 130.00 | 0.22 | 0.08 | 0.41 | 0.00 | - | 2 | 77 | 30.84% |
| IBM240719P00135000 | 2024-05-01 10:36AM EDT | 135.00 | 0.33 | 0.12 | 0.31 | +0.04 | +13.79% | 2 | 51 | 25.39% |
| IBM240719P00140000 | 2024-05-01 9:56AM EDT | 140.00 | 0.50 | 0.40 | 0.44 | +0.04 | +8.70% | 55 | 146 | 23.24% |
| IBM240719P00145000 | 2024-05-01 1:25PM EDT | 145.00 | 0.75 | 0.70 | 0.75 | 0.00 | - | 2 | 267 | 22.05% |
| IBM240719P00150000 | 2024-04-30 3:37PM EDT | 150.00 | 1.31 | 1.23 | 1.33 | -0.01 | -0.76% | 1 | 455 | 21.30% |
| IBM240719P00155000 | 2024-05-01 12:44PM EDT | 155.00 | 2.26 | 2.12 | 2.23 | +0.13 | +6.10% | 24 | 927 | 20.46% |
| IBM240719P00160000 | 2024-05-01 11:07AM EDT | 160.00 | 3.75 | 3.50 | 3.60 | 0.00 | - | 47 | 2,772 | 19.68% |
| IBM240719P00165000 | 2024-05-01 1:13PM EDT | 165.00 | 5.60 | 5.50 | 5.65 | +0.05 | +0.90% | 17 | 5,729 | 19.24% |
| IBM240719P00170000 | 2024-05-01 11:26AM EDT | 170.00 | 8.35 | 8.30 | 8.45 | -0.20 | -2.34% | 10 | 861 | 19.10% |
| IBM240719P00175000 | 2024-04-30 12:21PM EDT | 175.00 | 11.58 | 11.85 | 12.05 | 0.00 | - | 4 | 979 | 19.65% |
| IBM240719P00180000 | 2024-04-30 2:17PM EDT | 180.00 | 15.90 | 16.00 | 16.25 | 0.00 | - | 9 | 714 | 20.85% |
| IBM240719P00185000 | 2024-04-30 10:57AM EDT | 185.00 | 20.56 | 20.50 | 21.35 | 0.00 | - | 2 | 1,084 | 25.24% |
| IBM240719P00190000 | 2024-04-26 3:04PM EDT | 190.00 | 24.95 | 25.30 | 25.75 | 0.00 | - | 6 | 1,047 | 25.66% |
| IBM240719P00195000 | 2024-04-30 10:20AM EDT | 195.00 | 30.20 | 30.00 | 31.35 | 0.00 | - | 5 | 453 | 32.32% |
| IBM240719P00200000 | 2024-04-30 12:21PM EDT | 200.00 | 35.22 | 35.15 | 36.20 | 0.00 | - | 1 | 564 | 34.69% |
| IBM240719P00205000 | 2024-04-17 11:22AM EDT | 205.00 | 24.20 | 40.20 | 41.35 | 0.00 | - | 50 | 293 | 38.60% |
| IBM240719P00210000 | 2024-04-30 12:21PM EDT | 210.00 | 45.18 | 45.00 | 46.30 | 0.00 | - | 1 | 74 | 41.21% |
| IBM240719P00215000 | 2024-04-23 2:40PM EDT | 215.00 | 33.50 | 50.05 | 51.25 | 0.00 | - | 25 | 27 | 43.67% |
| IBM240719P00225000 | 2024-01-25 12:45PM EDT | 225.00 | 30.95 | 38.55 | 39.90 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240719P00240000 | 2024-04-26 9:44AM EDT | 240.00 | 74.60 | 74.95 | 76.20 | 0.00 | - | 2 | 11 | 50.42% |
| IBM240719P00245000 | 2024-02-14 4:52PM EDT | 245.00 | 61.67 | 51.80 | 56.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.