International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM241018C00120000 | 2024-04-25 10:02AM EDT | 120.00 | 46.80 | 45.15 | 46.65 | 0.00 | - | - | 10 | 32.87% |
| IBM241018C00130000 | 2024-02-27 3:57PM EDT | 130.00 | 55.11 | 60.20 | 64.50 | 0.00 | - | - | 1 | 107.47% |
| IBM241018C00135000 | 2024-04-29 10:21AM EDT | 135.00 | 33.90 | 32.05 | 32.45 | 0.00 | - | 1 | 12 | 27.03% |
| IBM241018C00140000 | 2024-04-26 3:00PM EDT | 140.00 | 29.11 | 27.60 | 28.15 | 0.00 | - | 1 | 6 | 26.27% |
| IBM241018C00145000 | 2024-05-01 12:23PM EDT | 145.00 | 24.25 | 23.85 | 24.10 | -0.15 | -0.61% | 8 | 17 | 25.67% |
| IBM241018C00150000 | 2024-05-01 10:25AM EDT | 150.00 | 19.85 | 20.10 | 20.35 | -1.45 | -6.81% | 3 | 26 | 25.19% |
| IBM241018C00155000 | 2024-04-29 1:07PM EDT | 155.00 | 17.70 | 16.65 | 17.00 | 0.00 | - | 3 | 35 | 24.97% |
| IBM241018C00160000 | 2024-05-01 11:56AM EDT | 160.00 | 13.70 | 13.40 | 13.75 | -0.50 | -3.52% | 1 | 63 | 24.18% |
| IBM241018C00165000 | 2024-05-01 12:31PM EDT | 165.00 | 10.91 | 10.80 | 11.00 | -0.47 | -4.13% | 4 | 128 | 23.76% |
| IBM241018C00170000 | 2024-05-01 11:07AM EDT | 170.00 | 8.35 | 8.45 | 8.60 | -0.35 | -4.02% | 1 | 142 | 23.31% |
| IBM241018C00175000 | 2024-05-01 9:54AM EDT | 175.00 | 6.45 | 6.45 | 6.60 | -0.45 | -6.52% | 8 | 817 | 22.95% |
| IBM241018C00180000 | 2024-04-30 11:42AM EDT | 180.00 | 5.00 | 4.85 | 5.00 | 0.00 | - | 166 | 213 | 22.72% |
| IBM241018C00185000 | 2024-05-01 12:48PM EDT | 185.00 | 3.70 | 3.65 | 3.75 | -0.05 | -1.33% | 7 | 408 | 22.60% |
| IBM241018C00190000 | 2024-05-01 10:22AM EDT | 190.00 | 2.66 | 2.67 | 2.76 | -0.39 | -12.79% | 8 | 408 | 22.47% |
| IBM241018C00195000 | 2024-04-29 3:38PM EDT | 195.00 | 2.26 | 1.95 | 2.02 | 0.00 | - | 16 | 496 | 22.43% |
| IBM241018C00200000 | 2024-05-01 10:02AM EDT | 200.00 | 1.61 | 1.43 | 1.48 | +0.08 | +5.23% | 1,506 | 7,434 | 22.48% |
| IBM241018C00205000 | 2024-05-01 10:18AM EDT | 205.00 | 1.08 | 1.04 | 1.09 | -0.17 | -13.60% | 1 | 402 | 22.61% |
| IBM241018C00210000 | 2024-04-30 3:25PM EDT | 210.00 | 0.84 | 0.76 | 0.80 | 0.00 | - | 13 | 529 | 22.75% |
| IBM241018C00215000 | 2024-05-01 11:36AM EDT | 215.00 | 0.60 | 0.56 | 0.60 | -0.21 | -25.93% | 4 | 521 | 23.02% |
| IBM241018C00220000 | 2024-04-29 12:16PM EDT | 220.00 | 0.48 | 0.19 | 0.78 | 0.00 | - | 4 | 293 | 25.92% |
| IBM241018C00225000 | 2024-05-01 10:28AM EDT | 225.00 | 0.35 | 0.29 | 0.37 | -0.06 | -14.63% | 2 | 95 | 23.88% |
| IBM241018C00230000 | 2024-05-01 10:27AM EDT | 230.00 | 0.32 | 0.19 | 0.33 | +0.01 | +3.23% | 2 | 325 | 24.78% |
| IBM241018C00235000 | 2024-05-01 10:25AM EDT | 235.00 | 0.24 | 0.14 | 0.25 | +0.04 | +20.00% | 2 | 672 | 24.98% |
| IBM241018C00240000 | 2024-05-01 10:24AM EDT | 240.00 | 0.21 | 0.02 | 0.22 | +0.06 | +40.00% | 3 | 100 | 25.71% |
| IBM241018C00245000 | 2024-05-01 10:21AM EDT | 245.00 | 0.24 | 0.00 | 0.24 | +0.05 | +26.32% | 3 | 29 | 27.22% |
| IBM241018C00250000 | 2024-05-01 10:21AM EDT | 250.00 | 0.19 | 0.03 | 0.19 | 0.00 | - | 2 | 26 | 27.44% |
| IBM241018C00255000 | 2024-05-01 10:24AM EDT | 255.00 | 0.14 | 0.01 | 0.14 | -0.04 | -22.22% | 2 | 7 | 27.39% |
| IBM241018C00260000 | 2024-04-30 2:15PM EDT | 260.00 | 0.05 | 0.02 | 0.33 | 0.00 | - | 80 | 40 | 32.06% |
| IBM241018C00265000 | 2024-04-24 1:28PM EDT | 265.00 | 0.41 | 0.00 | 0.32 | 0.00 | - | 2 | 54 | 33.01% |
| IBM241018C00270000 | 2024-04-30 2:14PM EDT | 270.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 16 | 11 | 33.91% |
| IBM241018C00275000 | 2024-04-30 2:11PM EDT | 275.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 16 | 25 | 34.96% |
| IBM241018C00280000 | 2024-04-24 3:54PM EDT | 280.00 | 0.28 | 0.00 | 0.31 | 0.00 | - | 2 | 1 | 35.96% |
| IBM241018C00290000 | 2024-04-30 2:10PM EDT | 290.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 37.74% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM241018P00095000 | 2024-04-29 2:41PM EDT | 95.00 | 0.12 | 0.04 | 0.38 | 0.00 | - | 4 | 24 | 42.31% |
| IBM241018P00100000 | 2024-04-30 3:14PM EDT | 100.00 | 0.18 | 0.05 | 0.43 | 0.00 | - | 2 | 13 | 39.70% |
| IBM241018P00105000 | 2024-04-30 2:45PM EDT | 105.00 | 0.20 | 0.07 | 0.48 | 0.00 | - | 2 | 83 | 37.06% |
| IBM241018P00110000 | 2024-04-30 2:27PM EDT | 110.00 | 0.27 | 0.11 | 0.56 | 0.00 | - | 2 | 33 | 34.79% |
| IBM241018P00115000 | 2024-05-01 9:56AM EDT | 115.00 | 0.21 | 0.22 | 0.50 | -0.20 | -48.78% | 5 | 272 | 30.88% |
| IBM241018P00120000 | 2024-04-30 3:17PM EDT | 120.00 | 0.49 | 0.44 | 0.55 | -0.02 | -3.92% | 2 | 68 | 28.35% |
| IBM241018P00125000 | 2024-04-30 11:14AM EDT | 125.00 | 0.76 | 0.72 | 0.96 | 0.00 | - | 10 | 58 | 28.66% |
| IBM241018P00130000 | 2024-05-01 10:25AM EDT | 130.00 | 1.15 | 1.05 | 1.10 | +0.06 | +5.50% | 2 | 117 | 26.34% |
| IBM241018P00135000 | 2024-04-26 2:20PM EDT | 135.00 | 1.46 | 1.52 | 1.57 | 0.00 | - | 21 | 116 | 25.57% |
| IBM241018P00140000 | 2024-05-01 9:36AM EDT | 140.00 | 2.22 | 2.19 | 2.26 | +0.04 | +1.83% | 1 | 361 | 25.05% |
| IBM241018P00145000 | 2024-04-29 3:49PM EDT | 145.00 | 3.00 | 3.05 | 3.15 | 0.00 | - | 7 | 136 | 24.45% |
| IBM241018P00150000 | 2024-05-01 12:26PM EDT | 150.00 | 4.25 | 4.25 | 4.35 | +0.05 | +1.19% | 49 | 192 | 24.00% |
| IBM241018P00155000 | 2024-05-01 11:56AM EDT | 155.00 | 5.75 | 5.70 | 5.80 | -0.05 | -0.86% | 7 | 374 | 23.40% |
| IBM241018P00160000 | 2024-05-01 12:14PM EDT | 160.00 | 7.55 | 7.55 | 7.70 | +0.09 | +1.21% | 16 | 709 | 23.08% |
| IBM241018P00165000 | 2024-05-01 12:15PM EDT | 165.00 | 9.75 | 9.80 | 9.95 | +0.05 | +0.52% | 14 | 319 | 22.70% |
| IBM241018P00170000 | 2024-04-30 11:21AM EDT | 170.00 | 12.50 | 12.40 | 12.75 | 0.00 | - | 2 | 179 | 22.69% |
| IBM241018P00175000 | 2024-05-01 11:46AM EDT | 175.00 | 15.28 | 15.45 | 15.75 | -0.22 | -1.42% | 5 | 184 | 22.31% |
| IBM241018P00180000 | 2024-04-30 9:54AM EDT | 180.00 | 19.10 | 18.75 | 19.25 | 0.00 | - | 2 | 1,048 | 22.28% |
| IBM241018P00185000 | 2024-05-01 12:35PM EDT | 185.00 | 22.77 | 22.30 | 23.05 | +2.62 | +13.00% | 5 | 276 | 22.25% |
| IBM241018P00190000 | 2024-04-23 12:50PM EDT | 190.00 | 15.10 | 26.85 | 27.70 | 0.00 | - | 10 | 293 | 24.01% |
| IBM241018P00195000 | 2024-04-25 1:14PM EDT | 195.00 | 29.46 | 31.20 | 31.75 | 0.00 | - | 3 | 331 | 23.49% |
| IBM241018P00200000 | 2024-04-24 2:35PM EDT | 200.00 | 22.80 | 35.45 | 36.95 | 0.00 | - | 20 | 231 | 26.47% |
| IBM241018P00205000 | 2024-04-25 3:14PM EDT | 205.00 | 38.10 | 39.90 | 41.95 | 0.00 | - | 1 | 26 | 28.64% |
| IBM241018P00210000 | 2024-04-18 9:55AM EDT | 210.00 | 31.80 | 44.90 | 46.55 | 0.00 | - | 6 | 55 | 29.18% |
| IBM241018P00215000 | 2024-03-06 2:47PM EDT | 215.00 | 24.35 | 29.95 | 30.95 | 0.00 | - | 11 | 15 | 0.00% |
© 2024 Yahoo. All rights reserved.