International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250117C00060000 | 2023-11-09 10:30AM EDT | 60.00 | 87.21 | 101.35 | 103.25 | 0.00 | - | 1 | 1 | 0.00% |
| IBM250117C00065000 | 2023-11-08 4:56PM EDT | 65.00 | 83.20 | 96.05 | 98.65 | 0.00 | - | 60 | 0 | 0.00% |
| IBM250117C00070000 | 2024-02-07 4:52PM EDT | 70.00 | 113.25 | 124.50 | 128.55 | 0.00 | - | 1,950 | 0 | 210.55% |
| IBM250117C00075000 | 2024-02-07 4:31PM EDT | 75.00 | 108.10 | 119.50 | 123.50 | 0.00 | - | 2 | 0 | 196.14% |
| IBM250117C00080000 | 2024-02-07 4:31PM EDT | 80.00 | 103.10 | 114.55 | 118.60 | 0.00 | - | 3 | 0 | 183.67% |
| IBM250117C00085000 | 2024-03-12 12:32PM EDT | 85.00 | 113.55 | 99.60 | 103.10 | 0.00 | - | 1 | 7 | 136.04% |
| IBM250117C00090000 | 2024-02-13 10:30AM EDT | 90.00 | 95.03 | 101.50 | 106.40 | 0.00 | - | 1 | 70 | 152.74% |
| IBM250117C00095000 | 2024-03-11 11:22AM EDT | 95.00 | 96.99 | 91.20 | 94.20 | 0.00 | - | 1 | 8 | 123.99% |
| IBM250117C00100000 | 2024-04-25 3:56PM EDT | 100.00 | 68.14 | 63.60 | 65.60 | 0.00 | - | 3 | 42 | 39.44% |
| IBM250117C00105000 | 2024-03-21 1:40PM EDT | 105.00 | 87.90 | 74.50 | 79.00 | 0.00 | - | 10 | 66 | 92.43% |
| IBM250117C00110000 | 2024-04-30 10:22AM EDT | 110.00 | 56.20 | 54.10 | 55.80 | 0.00 | - | 1 | 96 | 34.30% |
| IBM250117C00115000 | 2024-04-25 9:36AM EDT | 115.00 | 54.40 | 49.15 | 51.25 | 0.00 | - | 1 | 254 | 33.51% |
| IBM250117C00120000 | 2024-04-29 9:51AM EDT | 120.00 | 48.70 | 44.60 | 45.95 | 0.00 | - | 2 | 301 | 28.99% |
| IBM250117C00125000 | 2024-04-29 11:32AM EDT | 125.00 | 43.67 | 40.80 | 41.70 | 0.00 | - | 10 | 952 | 29.15% |
| IBM250117C00130000 | 2024-05-01 3:57PM EDT | 130.00 | 37.10 | 36.50 | 37.35 | -1.30 | -3.39% | 2 | 723 | 28.28% |
| IBM250117C00135000 | 2024-05-01 10:14AM EDT | 135.00 | 33.65 | 32.85 | 33.25 | -1.05 | -3.03% | 2 | 1,132 | 27.75% |
| IBM250117C00140000 | 2024-05-01 9:37AM EDT | 140.00 | 30.37 | 28.50 | 29.35 | -0.28 | -0.91% | 6 | 501 | 27.23% |
| IBM250117C00145000 | 2024-05-01 3:42PM EDT | 145.00 | 25.80 | 25.10 | 25.70 | -0.70 | -2.64% | 2 | 1,797 | 26.81% |
| IBM250117C00150000 | 2024-05-01 3:58PM EDT | 150.00 | 22.05 | 21.80 | 22.25 | -1.45 | -6.17% | 4 | 2,782 | 26.31% |
| IBM250117C00155000 | 2024-04-30 12:31PM EDT | 155.00 | 20.00 | 18.65 | 19.05 | 0.00 | - | 3 | 1,255 | 25.81% |
| IBM250117C00160000 | 2024-05-01 3:25PM EDT | 160.00 | 16.95 | 15.40 | 16.10 | -0.20 | -1.17% | 28 | 1,725 | 25.29% |
| IBM250117C00165000 | 2024-05-01 3:59PM EDT | 165.00 | 13.40 | 13.25 | 13.50 | -1.05 | -7.27% | 139 | 1,082 | 24.91% |
| IBM250117C00170000 | 2024-05-01 3:42PM EDT | 170.00 | 11.00 | 10.95 | 11.20 | -1.10 | -9.09% | 165 | 2,792 | 24.57% |
| IBM250117C00175000 | 2024-05-01 3:38PM EDT | 175.00 | 9.40 | 8.95 | 9.15 | -0.75 | -7.39% | 3 | 1,332 | 24.18% |
| IBM250117C00180000 | 2024-05-01 3:32PM EDT | 180.00 | 7.30 | 7.25 | 7.45 | -0.95 | -10.86% | 21 | 2,278 | 23.96% |
| IBM250117C00185000 | 2024-05-01 3:52PM EDT | 185.00 | 5.90 | 5.55 | 6.00 | -0.60 | -9.23% | 21 | 1,108 | 23.74% |
| IBM250117C00190000 | 2024-04-30 3:58PM EDT | 190.00 | 5.35 | 4.60 | 4.80 | 0.00 | - | 19 | 1,023 | 23.57% |
| IBM250117C00195000 | 2024-05-01 3:57PM EDT | 195.00 | 3.70 | 3.65 | 3.80 | -0.50 | -11.90% | 12 | 1,789 | 23.40% |
| IBM250117C00200000 | 2024-05-01 3:34PM EDT | 200.00 | 3.16 | 2.90 | 3.05 | -0.14 | -4.24% | 179 | 2,305 | 23.44% |
| IBM250117C00205000 | 2024-04-30 1:58PM EDT | 205.00 | 2.67 | 2.24 | 2.36 | 0.00 | - | 121 | 245 | 23.24% |
| IBM250117C00210000 | 2024-05-01 3:32PM EDT | 210.00 | 1.92 | 1.31 | 1.85 | -0.18 | -8.57% | 19 | 2,296 | 23.21% |
| IBM250117C00215000 | 2024-05-01 3:37PM EDT | 215.00 | 1.52 | 0.91 | 1.46 | -0.29 | -16.02% | 54 | 881 | 23.24% |
| IBM250117C00220000 | 2024-05-01 12:14PM EDT | 220.00 | 1.27 | 1.07 | 1.44 | -0.01 | -0.78% | 11 | 5,449 | 24.57% |
| IBM250117C00225000 | 2024-05-01 11:40AM EDT | 225.00 | 1.01 | 0.84 | 0.95 | 0.00 | - | 2 | 1,725 | 23.60% |
| IBM250117C00230000 | 2024-04-26 3:29PM EDT | 230.00 | 0.75 | 0.61 | 1.07 | -0.12 | -13.79% | 10 | 304 | 25.46% |
| IBM250117C00235000 | 2024-05-01 3:21PM EDT | 235.00 | 0.58 | 0.35 | 0.63 | -0.26 | -33.77% | 2 | 197 | 24.01% |
| IBM250117C00240000 | 2024-05-01 3:18PM EDT | 240.00 | 0.56 | 0.22 | 0.54 | -0.01 | -1.75% | 2 | 745 | 24.41% |
| IBM250117C00245000 | 2024-05-01 11:45AM EDT | 245.00 | 0.32 | 0.31 | 0.63 | -0.09 | -21.95% | 1 | 494 | 26.17% |
| IBM250117C00250000 | 2024-05-01 3:19PM EDT | 250.00 | 0.36 | 0.13 | 0.37 | -0.03 | -7.69% | 7 | 707 | 24.88% |
| IBM250117C00260000 | 2024-05-01 3:19PM EDT | 260.00 | 0.25 | 0.08 | 0.26 | +0.01 | +4.17% | 5 | 98 | 25.37% |
| IBM250117C00270000 | 2024-05-01 10:30AM EDT | 270.00 | 0.24 | 0.04 | 0.33 | -0.01 | -4.00% | 2 | 685 | 28.03% |
| IBM250117C00280000 | 2024-05-01 10:32AM EDT | 280.00 | 0.15 | 0.03 | 0.28 | -0.03 | -16.67% | 2 | 69 | 29.00% |
| IBM250117C00290000 | 2024-05-01 9:30AM EDT | 290.00 | 0.24 | 0.02 | 0.10 | +0.15 | +166.67% | 1 | 430 | 26.86% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250117P00060000 | 2024-04-23 10:48AM EDT | 60.00 | 0.14 | 0.03 | 0.24 | 0.00 | - | 5 | 183 | 50.78% |
| IBM250117P00065000 | 2024-04-29 1:29PM EDT | 65.00 | 0.07 | 0.03 | 0.25 | 0.00 | - | 2 | 306 | 51.03% |
| IBM250117P00070000 | 2024-05-01 10:34AM EDT | 70.00 | 0.11 | 0.04 | 0.26 | -0.04 | -26.67% | 2 | 72 | 47.51% |
| IBM250117P00075000 | 2024-04-29 1:59PM EDT | 75.00 | 0.13 | 0.05 | 0.28 | 0.00 | - | 2 | 162 | 44.46% |
| IBM250117P00080000 | 2024-05-01 3:19PM EDT | 80.00 | 0.13 | 0.10 | 0.38 | -0.02 | -13.33% | 2 | 160 | 43.12% |
| IBM250117P00085000 | 2024-05-01 3:18PM EDT | 85.00 | 0.23 | 0.14 | 0.23 | +0.01 | +4.55% | 2 | 265 | 36.87% |
| IBM250117P00090000 | 2024-05-01 2:43PM EDT | 90.00 | 0.22 | 0.18 | 0.38 | -0.04 | -15.38% | 2 | 313 | 36.74% |
| IBM250117P00095000 | 2024-04-30 2:04PM EDT | 95.00 | 0.36 | 0.22 | 0.37 | +0.02 | +5.88% | 2 | 790 | 33.67% |
| IBM250117P00100000 | 2024-04-30 11:57AM EDT | 100.00 | 0.42 | 0.17 | 0.75 | -0.15 | -26.32% | 2 | 979 | 35.16% |
| IBM250117P00105000 | 2024-05-01 2:38PM EDT | 105.00 | 0.55 | 0.42 | 0.68 | +0.01 | +1.85% | 2 | 1,004 | 31.58% |
| IBM250117P00110000 | 2024-05-01 2:42PM EDT | 110.00 | 0.72 | 0.55 | 0.90 | +0.04 | +5.88% | 2 | 3,173 | 30.53% |
| IBM250117P00115000 | 2024-05-01 3:44PM EDT | 115.00 | 0.93 | 0.93 | 1.10 | +0.04 | +4.49% | 30 | 2,226 | 29.03% |
| IBM250117P00120000 | 2024-05-01 3:34PM EDT | 120.00 | 1.20 | 1.26 | 1.34 | -0.02 | -1.64% | 7 | 2,232 | 27.53% |
| IBM250117P00125000 | 2024-04-30 2:08PM EDT | 125.00 | 1.68 | 1.70 | 1.81 | 0.00 | - | 26 | 1,798 | 26.84% |
| IBM250117P00130000 | 2024-05-01 3:53PM EDT | 130.00 | 2.34 | 2.32 | 2.48 | +0.10 | +4.46% | 13 | 1,435 | 26.42% |
| IBM250117P00135000 | 2024-05-01 3:50PM EDT | 135.00 | 3.05 | 3.05 | 3.20 | 0.00 | - | 12 | 1,468 | 25.61% |
| IBM250117P00140000 | 2024-05-01 3:42PM EDT | 140.00 | 3.94 | 4.00 | 4.20 | +0.04 | +1.03% | 4 | 1,177 | 25.12% |
| IBM250117P00145000 | 2024-04-30 3:45PM EDT | 145.00 | 5.09 | 5.20 | 5.45 | 0.00 | - | 25 | 1,878 | 24.70% |
| IBM250117P00150000 | 2024-04-29 3:15PM EDT | 150.00 | 6.30 | 6.65 | 6.85 | 0.00 | - | 194 | 2,423 | 24.07% |
| IBM250117P00155000 | 2024-05-01 3:59PM EDT | 155.00 | 8.50 | 8.35 | 8.50 | +0.48 | +6.00% | 12 | 808 | 23.43% |
| IBM250117P00160000 | 2024-05-01 3:52PM EDT | 160.00 | 10.40 | 10.35 | 10.65 | +0.33 | +3.28% | 98 | 1,193 | 23.20% |
| IBM250117P00165000 | 2024-05-01 3:52PM EDT | 165.00 | 12.62 | 12.65 | 12.90 | +0.30 | +2.44% | 18 | 1,455 | 22.60% |
| IBM250117P00170000 | 2024-05-01 3:57PM EDT | 170.00 | 15.50 | 15.30 | 15.55 | +0.80 | +5.44% | 3 | 4,409 | 22.17% |
| IBM250117P00175000 | 2024-04-30 9:57AM EDT | 175.00 | 18.00 | 18.20 | 18.60 | 0.00 | - | 1 | 4,873 | 21.92% |
| IBM250117P00180000 | 2024-05-01 1:38PM EDT | 180.00 | 20.88 | 20.65 | 21.90 | +0.13 | +0.63% | 4 | 572 | 21.58% |
| IBM250117P00185000 | 2024-05-01 3:32PM EDT | 185.00 | 24.35 | 24.60 | 25.80 | -0.06 | -0.25% | 14 | 1,021 | 21.93% |
| IBM250117P00190000 | 2024-05-01 1:44PM EDT | 190.00 | 28.15 | 28.50 | 30.30 | +0.80 | +2.93% | 3 | 962 | 23.18% |
| IBM250117P00195000 | 2024-04-26 3:44PM EDT | 195.00 | 31.80 | 32.80 | 34.35 | 0.00 | - | 23 | 347 | 23.10% |
| IBM250117P00200000 | 2024-04-26 3:44PM EDT | 200.00 | 36.00 | 37.10 | 37.85 | 0.00 | - | 20 | 453 | 20.96% |
| IBM250117P00205000 | 2024-04-03 10:43AM EDT | 205.00 | 23.75 | 40.90 | 43.10 | 0.00 | - | 62 | 71 | 23.44% |
| IBM250117P00210000 | 2024-04-17 10:22AM EDT | 210.00 | 31.40 | 45.35 | 48.00 | 0.00 | - | 10 | 79 | 24.78% |
| IBM250117P00215000 | 2024-04-19 10:52AM EDT | 215.00 | 36.89 | 50.25 | 53.15 | 0.00 | - | 6 | 5 | 26.84% |
| IBM250117P00220000 | 2024-04-25 10:02AM EDT | 220.00 | 55.05 | 55.15 | 58.30 | 0.00 | - | 3 | 19 | 28.85% |
| IBM250117P00225000 | 2024-03-26 1:01PM EDT | 225.00 | 39.10 | 55.70 | 58.75 | 0.00 | - | 2 | 20 | 0.00% |
| IBM250117P00250000 | 2024-02-21 4:52PM EDT | 250.00 | 70.00 | 58.55 | 61.70 | 0.00 | - | - | 0 | 0.00% |
| IBM250117P00260000 | 2024-03-07 11:04AM EDT | 260.00 | 63.70 | 69.65 | 73.40 | 0.00 | - | - | 16 | 0.00% |
| IBM250117P00290000 | 2024-03-01 1:09PM EDT | 290.00 | 103.07 | 96.90 | 101.40 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.