International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240920C00100000 | 2024-03-22 2:40PM EDT | 100.00 | 92.00 | 81.15 | 83.50 | 0.00 | - | 2 | 2 | 134.36% |
| IBM240920C00110000 | 2023-12-12 1:15PM EDT | 110.00 | 56.77 | 55.50 | 57.40 | 0.00 | - | 1 | 1 | 54.39% |
| IBM240920C00120000 | 2024-04-30 11:11AM EDT | 120.00 | 46.25 | 44.65 | 45.90 | 0.00 | - | 3 | 6 | 35.83% |
| IBM240920C00125000 | 2024-02-05 2:48PM EDT | 125.00 | 59.40 | 71.60 | 73.20 | 0.00 | - | 5 | 8 | 143.81% |
| IBM240920C00130000 | 2024-02-07 4:24PM EDT | 130.00 | 53.87 | 66.55 | 68.50 | 0.00 | - | 14 | 17 | 135.37% |
| IBM240920C00135000 | 2024-03-11 10:58AM EDT | 135.00 | 58.97 | 52.70 | 55.00 | 0.00 | - | 6 | 154 | 101.03% |
| IBM240920C00140000 | 2024-04-30 2:28PM EDT | 140.00 | 27.88 | 26.70 | 27.55 | 0.00 | - | 1 | 37 | 28.97% |
| IBM240920C00145000 | 2024-04-29 11:15AM EDT | 145.00 | 24.85 | 22.60 | 22.90 | 0.00 | - | 2 | 76 | 26.07% |
| IBM240920C00150000 | 2024-04-30 2:12PM EDT | 150.00 | 19.90 | 18.70 | 19.00 | 0.00 | - | 13 | 1,475 | 25.23% |
| IBM240920C00155000 | 2024-05-01 10:01AM EDT | 155.00 | 15.40 | 15.15 | 15.50 | -1.05 | -6.38% | 17 | 683 | 24.68% |
| IBM240920C00160000 | 2024-05-01 9:55AM EDT | 160.00 | 12.07 | 12.15 | 12.40 | -1.08 | -8.21% | 2 | 303 | 24.25% |
| IBM240920C00165000 | 2024-05-01 10:20AM EDT | 165.00 | 9.60 | 9.55 | 9.70 | -0.70 | -6.80% | 33 | 361 | 23.84% |
| IBM240920C00170000 | 2024-05-01 10:17AM EDT | 170.00 | 7.25 | 7.15 | 7.30 | -0.55 | -7.05% | 67 | 1,003 | 23.19% |
| IBM240920C00175000 | 2024-05-01 10:21AM EDT | 175.00 | 5.45 | 5.30 | 5.45 | -0.45 | -7.63% | 14 | 1,393 | 22.93% |
| IBM240920C00180000 | 2024-04-30 3:41PM EDT | 180.00 | 3.84 | 3.90 | 4.05 | -0.40 | -9.43% | 1 | 1,051 | 22.90% |
| IBM240920C00185000 | 2024-05-01 9:54AM EDT | 185.00 | 2.90 | 2.81 | 2.89 | -0.25 | -7.94% | 3 | 2,065 | 22.66% |
| IBM240920C00190000 | 2024-05-01 10:09AM EDT | 190.00 | 2.08 | 2.02 | 2.09 | -0.13 | -5.88% | 2 | 2,046 | 22.72% |
| IBM240920C00195000 | 2024-05-01 9:36AM EDT | 195.00 | 1.60 | 1.45 | 1.51 | -0.01 | -0.62% | 1 | 1,475 | 22.88% |
| IBM240920C00200000 | 2024-04-30 3:54PM EDT | 200.00 | 1.14 | 1.03 | 1.11 | 0.00 | - | 14 | 1,701 | 23.17% |
| IBM240920C00205000 | 2024-04-30 3:26PM EDT | 205.00 | 0.82 | 0.74 | 0.78 | 0.00 | - | 5 | 1,201 | 23.24% |
| IBM240920C00210000 | 2024-05-01 10:14AM EDT | 210.00 | 0.56 | 0.52 | 0.59 | 0.00 | - | 1 | 1,145 | 23.71% |
| IBM240920C00215000 | 2024-04-30 2:26PM EDT | 215.00 | 0.48 | 0.20 | 0.71 | 0.00 | - | 2 | 819 | 26.44% |
| IBM240920C00220000 | 2024-05-01 10:21AM EDT | 220.00 | 0.25 | 0.26 | 0.34 | -0.08 | -24.24% | 1 | 3,067 | 24.56% |
| IBM240920C00225000 | 2024-05-01 10:19AM EDT | 225.00 | 0.24 | 0.10 | 0.26 | -0.08 | -25.00% | 3 | 1,814 | 24.98% |
| IBM240920C00230000 | 2024-05-01 10:17AM EDT | 230.00 | 0.27 | 0.15 | 0.26 | +0.02 | +8.00% | 3 | 1,329 | 26.42% |
| IBM240920C00235000 | 2024-05-01 10:18AM EDT | 235.00 | 0.25 | 0.13 | 0.24 | +0.03 | +13.64% | 3 | 658 | 27.44% |
| IBM240920C00240000 | 2024-05-01 10:19AM EDT | 240.00 | 0.20 | 0.11 | 0.20 | +0.03 | +17.65% | 2 | 141 | 28.03% |
| IBM240920C00245000 | 2024-05-01 10:20AM EDT | 245.00 | 0.06 | 0.05 | 0.32 | -0.06 | -33.33% | 1 | 106 | 31.42% |
| IBM240920C00250000 | 2024-05-01 10:21AM EDT | 250.00 | 0.18 | 0.04 | 0.18 | +0.05 | +38.46% | 2 | 124 | 30.13% |
| IBM240920C00260000 | 2024-05-01 9:49AM EDT | 260.00 | 0.03 | 0.02 | 0.29 | -0.10 | -76.92% | 1 | 148 | 34.72% |
| IBM240920C00270000 | 2024-04-24 10:23AM EDT | 270.00 | 0.24 | 0.00 | 0.28 | 0.00 | - | 4 | 296 | 36.87% |
| IBM240920C00280000 | 2024-04-30 3:48PM EDT | 280.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 10 | 49 | 38.48% |
| IBM240920C00290000 | 2024-04-24 3:50PM EDT | 290.00 | 0.38 | 0.00 | 0.28 | 0.00 | - | 4 | 59 | 41.21% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240920P00075000 | 2024-04-23 3:30PM EDT | 75.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 5 | 4 | 54.79% |
| IBM240920P00080000 | 2024-04-24 10:24AM EDT | 80.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 2 | 111 | 50.68% |
| IBM240920P00085000 | 2024-04-23 11:36AM EDT | 85.00 | 0.10 | 0.01 | 0.29 | 0.00 | - | 2 | 9 | 51.86% |
| IBM240920P00090000 | 2024-04-30 10:34AM EDT | 90.00 | 0.10 | 0.02 | 0.31 | 0.00 | - | 3 | 28 | 48.34% |
| IBM240920P00095000 | 2024-04-26 1:15PM EDT | 95.00 | 0.30 | 0.03 | 0.33 | 0.00 | - | 8 | 99 | 44.92% |
| IBM240920P00100000 | 2024-04-26 10:59AM EDT | 100.00 | 0.20 | 0.04 | 0.37 | 0.00 | - | 4 | 9 | 41.99% |
| IBM240920P00105000 | 2024-04-30 2:25PM EDT | 105.00 | 0.15 | 0.06 | 0.41 | 0.00 | - | 4 | 96 | 39.06% |
| IBM240920P00110000 | 2024-05-01 10:02AM EDT | 110.00 | 0.24 | 0.09 | 0.45 | -0.03 | -11.11% | 8 | 177 | 36.18% |
| IBM240920P00115000 | 2024-04-29 9:56AM EDT | 115.00 | 0.32 | 0.20 | 0.57 | 0.00 | - | 2 | 197 | 34.28% |
| IBM240920P00120000 | 2024-04-30 3:20PM EDT | 120.00 | 0.45 | 0.20 | 0.72 | 0.00 | - | 2 | 144 | 32.42% |
| IBM240920P00125000 | 2024-04-29 9:59AM EDT | 125.00 | 0.58 | 0.62 | 0.67 | 0.00 | - | 2 | 156 | 28.52% |
| IBM240920P00130000 | 2024-04-29 1:33PM EDT | 130.00 | 0.84 | 0.92 | 0.97 | 0.00 | - | 88 | 1,472 | 27.52% |
| IBM240920P00135000 | 2024-05-01 10:03AM EDT | 135.00 | 1.36 | 1.35 | 1.43 | +0.15 | +12.40% | 2 | 1,831 | 26.78% |
| IBM240920P00140000 | 2024-05-01 10:10AM EDT | 140.00 | 2.00 | 1.97 | 2.04 | +0.30 | +17.65% | 2 | 418 | 25.97% |
| IBM240920P00145000 | 2024-05-01 10:06AM EDT | 145.00 | 2.82 | 2.83 | 3.05 | +0.17 | +6.42% | 16 | 178 | 25.85% |
| IBM240920P00150000 | 2024-05-01 9:45AM EDT | 150.00 | 3.90 | 4.00 | 4.10 | +0.10 | +2.63% | 1 | 1,504 | 24.88% |
| IBM240920P00155000 | 2024-04-30 3:54PM EDT | 155.00 | 5.20 | 5.45 | 5.55 | 0.00 | - | 194 | 591 | 24.24% |
| IBM240920P00160000 | 2024-05-01 10:13AM EDT | 160.00 | 7.45 | 7.40 | 7.50 | +0.30 | +4.20% | 5 | 728 | 23.96% |
| IBM240920P00165000 | 2024-05-01 10:22AM EDT | 165.00 | 9.70 | 9.70 | 9.80 | +0.43 | +4.64% | 72 | 1,112 | 23.56% |
| IBM240920P00170000 | 2024-04-30 11:56AM EDT | 170.00 | 11.95 | 12.30 | 12.50 | 0.00 | - | 21 | 944 | 23.16% |
| IBM240920P00175000 | 2024-04-29 12:35PM EDT | 175.00 | 15.40 | 15.40 | 15.80 | +1.12 | +7.84% | 1 | 1,388 | 23.28% |
| IBM240920P00180000 | 2024-04-29 10:22AM EDT | 180.00 | 17.10 | 19.05 | 20.00 | 0.00 | - | 4 | 1,233 | 24.95% |
| IBM240920P00185000 | 2024-04-30 12:50PM EDT | 185.00 | 22.50 | 22.95 | 24.00 | 0.00 | - | 5 | 801 | 25.43% |
| IBM240920P00190000 | 2024-04-29 10:38AM EDT | 190.00 | 25.15 | 26.85 | 27.70 | 0.00 | - | 4 | 1,369 | 24.17% |
| IBM240920P00195000 | 2024-04-25 3:40PM EDT | 195.00 | 28.71 | 31.30 | 32.25 | 0.00 | - | 11 | 436 | 25.09% |
| IBM240920P00200000 | 2024-04-25 10:35AM EDT | 200.00 | 34.72 | 35.70 | 37.50 | 0.00 | - | 4 | 579 | 28.53% |
| IBM240920P00205000 | 2024-04-26 3:17PM EDT | 205.00 | 40.00 | 40.65 | 42.05 | 0.00 | - | 1 | 11 | 28.92% |
| IBM240920P00210000 | 2024-03-06 12:46PM EDT | 210.00 | 20.60 | 25.70 | 26.25 | 0.00 | - | 24 | 53 | 0.00% |
| IBM240920P00215000 | 2024-03-06 12:57PM EDT | 215.00 | 24.15 | 29.60 | 31.00 | 0.00 | - | 12 | 51 | 0.00% |
| IBM240920P00220000 | 2024-04-25 10:35AM EDT | 220.00 | 54.23 | 55.50 | 57.35 | 0.00 | - | 4 | 10 | 36.57% |
| IBM240920P00225000 | 2024-03-06 12:01PM EDT | 225.00 | 32.50 | 37.85 | 40.30 | 0.00 | - | 2 | 2 | 0.00% |
| IBM240920P00230000 | 2024-03-28 12:13PM EDT | 230.00 | 41.00 | 62.85 | 65.15 | 0.00 | - | 3 | 4 | 0.00% |
| IBM240920P00235000 | 2024-03-06 12:01PM EDT | 235.00 | 40.95 | 46.55 | 48.95 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.