International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250620C00100000 | 2024-01-19 2:40PM EDT | 100.00 | 71.00 | 86.70 | 91.45 | 0.00 | - | 1 | 0 | 95.38% |
| IBM250620C00110000 | 2024-02-08 2:32PM EDT | 110.00 | 75.25 | 85.10 | 89.95 | 0.00 | - | - | 1 | 102.23% |
| IBM250620C00120000 | 2024-04-12 12:37PM EDT | 120.00 | 65.80 | 46.35 | 48.70 | 0.00 | - | 1 | 7 | 31.14% |
| IBM250620C00125000 | 2024-04-25 11:27AM EDT | 125.00 | 46.80 | 41.00 | 44.70 | 0.00 | - | 1 | 9 | 30.72% |
| IBM250620C00130000 | 2024-03-13 10:16AM EDT | 130.00 | 70.59 | 57.00 | 58.65 | 0.00 | - | 5 | 3 | 62.26% |
| IBM250620C00135000 | 2024-04-18 9:31AM EDT | 135.00 | 51.97 | 33.55 | 36.90 | 0.00 | - | 1 | 25 | 29.36% |
| IBM250620C00140000 | 2024-05-01 10:29AM EDT | 140.00 | 32.48 | 31.30 | 32.55 | -1.02 | -3.04% | 2 | 47 | 27.47% |
| IBM250620C00145000 | 2024-05-01 1:17PM EDT | 145.00 | 29.50 | 27.50 | 29.70 | -1.49 | -4.81% | 1 | 78 | 28.01% |
| IBM250620C00150000 | 2024-05-01 3:42PM EDT | 150.00 | 25.02 | 24.95 | 25.70 | -1.16 | -4.43% | 1 | 63 | 26.30% |
| IBM250620C00155000 | 2024-04-30 10:50AM EDT | 155.00 | 23.75 | 20.00 | 22.80 | 0.00 | - | 22 | 55 | 26.08% |
| IBM250620C00160000 | 2024-04-30 2:22PM EDT | 160.00 | 20.96 | 19.00 | 20.25 | 0.00 | - | 2 | 94 | 26.05% |
| IBM250620C00165000 | 2024-04-30 12:55PM EDT | 165.00 | 18.35 | 16.50 | 17.60 | 0.00 | - | 3 | 214 | 25.56% |
| IBM250620C00170000 | 2024-04-30 3:30PM EDT | 170.00 | 15.90 | 14.60 | 15.25 | 0.00 | - | 1 | 190 | 25.20% |
| IBM250620C00175000 | 2024-05-01 3:26PM EDT | 175.00 | 12.70 | 12.65 | 13.15 | -2.00 | -13.61% | 3 | 87 | 24.89% |
| IBM250620C00180000 | 2024-05-01 9:58AM EDT | 180.00 | 11.35 | 9.90 | 12.65 | -0.70 | -5.81% | 5 | 255 | 26.62% |
| IBM250620C00185000 | 2024-04-30 11:07AM EDT | 185.00 | 10.29 | 7.00 | 9.70 | 0.00 | - | 1 | 173 | 24.50% |
| IBM250620C00190000 | 2024-04-29 2:27PM EDT | 190.00 | 8.95 | 7.40 | 9.70 | 0.00 | - | 7 | 298 | 26.53% |
| IBM250620C00195000 | 2024-04-26 9:46AM EDT | 195.00 | 8.04 | 6.05 | 7.05 | 0.00 | - | 5 | 905 | 24.21% |
| IBM250620C00200000 | 2024-05-01 3:11PM EDT | 200.00 | 6.50 | 3.50 | 5.90 | +0.20 | +3.17% | 6 | 756 | 23.96% |
| IBM250620C00210000 | 2024-05-01 1:21PM EDT | 210.00 | 4.55 | 4.00 | 4.55 | -0.15 | -3.19% | 2 | 471 | 24.49% |
| IBM250620C00220000 | 2024-05-01 12:31PM EDT | 220.00 | 3.18 | 2.51 | 3.05 | -0.17 | -5.07% | 2 | 1,241 | 23.89% |
| IBM250620C00230000 | 2024-04-30 3:41PM EDT | 230.00 | 2.25 | 0.24 | 2.16 | 0.00 | - | 1 | 262 | 23.85% |
| IBM250620C00240000 | 2024-05-01 3:37PM EDT | 240.00 | 1.49 | 1.29 | 2.62 | -0.31 | -17.22% | 3 | 328 | 27.27% |
| IBM250620C00250000 | 2024-04-30 9:39AM EDT | 250.00 | 1.21 | 0.92 | 2.40 | 0.00 | - | 1 | 221 | 28.61% |
| IBM250620C00260000 | 2024-04-26 2:41PM EDT | 260.00 | 1.38 | 0.00 | 5.00 | 0.00 | - | 13 | 415 | 37.20% |
| IBM250620C00270000 | 2024-04-25 3:41PM EDT | 270.00 | 0.81 | 0.01 | 4.80 | 0.00 | - | 26 | 553 | 38.67% |
| IBM250620C00280000 | 2024-04-30 9:34AM EDT | 280.00 | 0.50 | 0.00 | 0.93 | 0.00 | - | 2 | 164 | 27.87% |
| IBM250620C00290000 | 2024-04-29 1:55PM EDT | 290.00 | 0.34 | 0.10 | 0.99 | 0.00 | - | 9 | 1,399 | 29.61% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250620P00080000 | 2024-04-24 1:38PM EDT | 80.00 | 0.52 | 0.00 | 1.60 | 0.00 | - | - | 45 | 45.12% |
| IBM250620P00085000 | 2024-04-24 1:40PM EDT | 85.00 | 0.66 | 0.00 | 4.85 | 0.00 | - | 24 | 17 | 56.67% |
| IBM250620P00095000 | 2024-04-25 2:06PM EDT | 95.00 | 0.89 | 0.00 | 5.00 | 0.00 | - | 13 | 54 | 49.51% |
| IBM250620P00100000 | 2024-05-01 11:46AM EDT | 100.00 | 1.01 | 0.00 | 1.35 | +0.13 | +14.77% | 1 | 4 | 31.71% |
| IBM250620P00105000 | 2024-04-25 9:58AM EDT | 105.00 | 1.46 | 1.37 | 2.79 | 0.00 | - | 1 | 4 | 35.27% |
| IBM250620P00110000 | 2024-05-01 1:59PM EDT | 110.00 | 1.80 | 1.10 | 2.30 | -0.05 | -2.70% | 1 | 23 | 30.63% |
| IBM250620P00115000 | 2024-04-30 10:37AM EDT | 115.00 | 2.28 | 1.08 | 3.60 | 0.00 | - | 1 | 13 | 32.17% |
| IBM250620P00120000 | 2024-04-25 2:22PM EDT | 120.00 | 2.70 | 1.42 | 3.70 | 0.00 | - | 8 | 40 | 29.63% |
| IBM250620P00125000 | 2024-04-25 11:09AM EDT | 125.00 | 3.40 | 2.92 | 4.05 | 0.00 | - | 3 | 80 | 27.78% |
| IBM250620P00130000 | 2024-04-29 10:42AM EDT | 130.00 | 4.24 | 2.99 | 4.70 | 0.00 | - | 1 | 75 | 26.55% |
| IBM250620P00135000 | 2024-05-01 3:42PM EDT | 135.00 | 5.67 | 3.45 | 7.90 | +0.51 | +9.88% | 1 | 138 | 30.22% |
| IBM250620P00140000 | 2024-04-30 11:48AM EDT | 140.00 | 6.65 | 5.70 | 7.05 | 0.00 | - | 4 | 130 | 25.53% |
| IBM250620P00145000 | 2024-04-25 3:28PM EDT | 145.00 | 7.55 | 7.50 | 8.50 | 0.00 | - | 2 | 192 | 25.03% |
| IBM250620P00150000 | 2024-04-30 12:53PM EDT | 150.00 | 9.68 | 8.75 | 10.80 | 0.00 | - | 4 | 188 | 25.57% |
| IBM250620P00155000 | 2024-04-26 10:58AM EDT | 155.00 | 11.50 | 10.15 | 11.85 | 0.00 | - | 2 | 126 | 23.79% |
| IBM250620P00160000 | 2024-04-30 12:53PM EDT | 160.00 | 13.47 | 12.95 | 14.80 | 0.00 | - | 4 | 1,140 | 24.58% |
| IBM250620P00165000 | 2024-04-12 12:14PM EDT | 165.00 | 10.95 | 15.25 | 16.45 | 0.00 | - | 8 | 47 | 23.11% |
| IBM250620P00170000 | 2024-04-30 12:14PM EDT | 170.00 | 18.05 | 17.85 | 19.95 | 0.00 | - | 47 | 274 | 23.98% |
| IBM250620P00175000 | 2024-04-18 3:22PM EDT | 175.00 | 15.70 | 19.55 | 21.75 | 0.00 | - | 15 | 179 | 22.09% |
| IBM250620P00180000 | 2024-04-29 10:17AM EDT | 180.00 | 22.77 | 22.50 | 24.90 | 0.00 | - | 5 | 93 | 21.79% |
| IBM250620P00185000 | 2024-04-26 3:17PM EDT | 185.00 | 26.80 | 26.35 | 28.45 | 0.00 | - | 6 | 97 | 21.76% |
| IBM250620P00190000 | 2024-04-23 2:08PM EDT | 190.00 | 22.95 | 30.95 | 33.50 | 0.00 | - | 4 | 88 | 23.82% |
| IBM250620P00195000 | 2024-04-17 2:28PM EDT | 195.00 | 25.20 | 34.75 | 36.60 | 0.00 | - | 1 | 347 | 22.55% |
| IBM250620P00200000 | 2024-04-25 3:23PM EDT | 200.00 | 35.50 | 38.75 | 40.20 | 0.00 | - | 11 | 79 | 21.72% |
| IBM250620P00210000 | 2024-04-19 9:30AM EDT | 210.00 | 35.20 | 46.55 | 48.85 | 0.00 | - | 10 | 24 | 21.91% |
| IBM250620P00220000 | 2024-04-19 10:52AM EDT | 220.00 | 42.12 | 54.50 | 59.50 | 0.00 | - | 6 | 11 | 25.94% |
| IBM250620P00230000 | 2024-04-23 3:21PM EDT | 230.00 | 50.10 | 64.50 | 69.50 | 0.00 | - | 10 | 5 | 28.38% |
| IBM250620P00240000 | 2024-04-16 12:23PM EDT | 240.00 | 58.69 | 74.50 | 79.50 | 0.00 | - | - | 1 | 30.65% |
| IBM250620P00280000 | 2024-03-21 10:13AM EDT | 280.00 | 86.86 | 97.00 | 102.00 | 0.00 | - | - | 2 | 0.00% |
| IBM250620P00290000 | 2024-03-20 12:28PM EDT | 290.00 | 97.80 | 106.50 | 111.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.