International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240816C00100000 | 2024-06-07 3:18PM EDT | 100.00 | 71.22 | 67.60 | 70.45 | 0.00 | - | 2 | 2 | 80.91% |
| IBM240816C00130000 | 2024-05-21 10:18AM EDT | 130.00 | 45.85 | 38.05 | 40.80 | 0.00 | - | - | 3 | 60.57% |
| IBM240816C00135000 | 2024-05-24 11:00AM EDT | 135.00 | 37.39 | 32.90 | 35.90 | 0.00 | - | 1 | 1 | 54.82% |
| IBM240816C00145000 | 2024-06-13 3:43PM EDT | 145.00 | 25.42 | 24.60 | 25.70 | 0.00 | - | 1 | 2 | 41.03% |
| IBM240816C00150000 | 2024-05-31 12:12PM EDT | 150.00 | 17.40 | 20.15 | 20.95 | 0.00 | - | 1 | 14 | 36.13% |
| IBM240816C00155000 | 2024-06-06 11:33AM EDT | 155.00 | 16.30 | 16.45 | 16.75 | 0.00 | - | 1 | 7 | 33.42% |
| IBM240816C00160000 | 2024-06-14 1:42PM EDT | 160.00 | 12.91 | 11.35 | 12.75 | 0.00 | - | 5 | 44 | 30.53% |
| IBM240816C00165000 | 2024-06-13 2:07PM EDT | 165.00 | 9.25 | 9.25 | 9.45 | -0.45 | -4.64% | 1 | 442 | 29.04% |
| IBM240816C00170000 | 2024-06-17 9:46AM EDT | 170.00 | 6.40 | 6.45 | 6.65 | -0.45 | -6.57% | 9 | 917 | 27.69% |
| IBM240816C00175000 | 2024-06-14 3:57PM EDT | 175.00 | 4.51 | 4.25 | 4.40 | 0.00 | - | 191 | 4,398 | 26.45% |
| IBM240816C00180000 | 2024-06-14 2:24PM EDT | 180.00 | 2.93 | 2.49 | 2.90 | 0.00 | - | 34 | 968 | 26.16% |
| IBM240816C00185000 | 2024-06-17 9:45AM EDT | 185.00 | 1.64 | 1.65 | 1.83 | -0.24 | -12.77% | 2 | 1,827 | 25.90% |
| IBM240816C00190000 | 2024-06-14 2:43PM EDT | 190.00 | 1.09 | 0.99 | 1.15 | 0.00 | - | 355 | 1,565 | 25.97% |
| IBM240816C00195000 | 2024-06-13 11:55AM EDT | 195.00 | 0.70 | 0.50 | 0.77 | 0.00 | - | 6 | 170 | 26.64% |
| IBM240816C00200000 | 2024-06-14 11:48AM EDT | 200.00 | 0.47 | 0.32 | 0.53 | 0.00 | - | 7 | 1,123 | 27.45% |
| IBM240816C00205000 | 2024-06-14 1:19PM EDT | 205.00 | 0.41 | 0.22 | 0.59 | 0.00 | - | 2 | 21 | 31.08% |
| IBM240816C00210000 | 2024-06-13 11:21AM EDT | 210.00 | 0.25 | 0.20 | 0.75 | 0.00 | - | 2 | 18 | 35.72% |
| IBM240816C00215000 | 2024-06-14 1:18PM EDT | 215.00 | 0.22 | 0.06 | 0.63 | 0.00 | - | 2 | 2 | 37.16% |
| IBM240816C00220000 | 2024-06-14 10:56AM EDT | 220.00 | 0.18 | 0.05 | 0.55 | 0.00 | - | 2 | 3 | 38.75% |
| IBM240816C00225000 | 2024-06-13 10:07AM EDT | 225.00 | 0.19 | 0.04 | 0.48 | 0.00 | - | 2 | 1 | 40.21% |
| IBM240816C00230000 | 2024-06-14 10:57AM EDT | 230.00 | 0.08 | 0.01 | 0.44 | 0.00 | - | 2 | 2 | 41.92% |
| IBM240816C00235000 | 2024-06-10 10:47AM EDT | 235.00 | 0.15 | 0.01 | 0.42 | 0.00 | - | - | 0 | 43.85% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240816P00100000 | 2024-06-04 3:49PM EDT | 100.00 | 0.07 | 0.01 | 0.40 | 0.00 | - | 1 | 1 | 60.35% |
| IBM240816P00105000 | 2024-06-11 3:02PM EDT | 105.00 | 0.11 | 0.01 | 0.42 | 0.00 | - | - | 0 | 55.66% |
| IBM240816P00110000 | 2024-06-12 11:06AM EDT | 110.00 | 0.11 | 0.01 | 0.44 | 0.00 | - | 2 | 20 | 51.17% |
| IBM240816P00115000 | 2024-06-11 2:58PM EDT | 115.00 | 0.17 | 0.04 | 0.49 | 0.00 | - | 2 | 2 | 53.08% |
| IBM240816P00120000 | 2024-06-14 10:59AM EDT | 120.00 | 0.14 | 0.05 | 0.27 | 0.00 | - | 2 | 121 | 43.12% |
| IBM240816P00125000 | 2024-06-13 2:16PM EDT | 125.00 | 0.13 | 0.00 | 0.66 | 0.00 | - | 2 | 13 | 45.78% |
| IBM240816P00130000 | 2024-06-14 3:37PM EDT | 130.00 | 0.24 | 0.10 | 0.75 | 0.00 | - | 2 | 5 | 41.94% |
| IBM240816P00135000 | 2024-06-04 3:46PM EDT | 135.00 | 0.45 | 0.16 | 0.35 | 0.00 | - | 3 | 17 | 31.37% |
| IBM240816P00140000 | 2024-06-13 11:54AM EDT | 140.00 | 0.47 | 0.40 | 0.60 | 0.00 | - | 2 | 39 | 30.37% |
| IBM240816P00145000 | 2024-06-14 10:35AM EDT | 145.00 | 0.88 | 0.76 | 0.86 | 0.00 | - | 6 | 88 | 28.17% |
| IBM240816P00150000 | 2024-06-14 11:09AM EDT | 150.00 | 1.30 | 1.25 | 1.40 | -0.14 | -9.72% | 1 | 421 | 27.06% |
| IBM240816P00155000 | 2024-06-14 3:59PM EDT | 155.00 | 2.36 | 2.08 | 2.23 | +0.21 | +9.77% | 1 | 10,237 | 26.03% |
| IBM240816P00160000 | 2024-06-17 9:30AM EDT | 160.00 | 3.50 | 3.35 | 3.55 | +0.06 | +1.74% | 95 | 491 | 25.45% |
| IBM240816P00165000 | 2024-06-14 3:52PM EDT | 165.00 | 5.20 | 5.10 | 5.30 | -0.01 | -0.19% | 1 | 896 | 24.60% |
| IBM240816P00170000 | 2024-06-14 3:04PM EDT | 170.00 | 7.35 | 7.45 | 7.70 | 0.00 | - | 50 | 512 | 24.07% |
| IBM240816P00175000 | 2024-06-12 3:23PM EDT | 175.00 | 10.25 | 10.40 | 10.80 | 0.00 | - | 101 | 186 | 23.98% |
| IBM240816P00180000 | 2024-06-11 12:52PM EDT | 180.00 | 14.05 | 13.90 | 14.45 | 0.00 | - | 2 | 27 | 24.00% |
| IBM240816P00185000 | 2024-06-04 9:48AM EDT | 185.00 | 20.67 | 17.65 | 19.25 | 0.00 | - | 2 | 1 | 27.86% |
| IBM240816P00190000 | 2024-06-12 3:44PM EDT | 190.00 | 22.18 | 21.85 | 22.85 | 0.00 | - | 2 | 16 | 23.54% |
© 2024 Yahoo. All rights reserved.