International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM260116C00070000 | 2024-02-07 3:32PM EDT | 70.00 | 115.00 | 124.50 | 128.35 | 0.00 | - | 5 | 0 | 133.29% |
| IBM260116C00075000 | 2024-02-12 3:14PM EDT | 75.00 | 111.15 | 120.05 | 124.45 | 0.00 | - | 2 | 1 | 126.54% |
| IBM260116C00080000 | 2024-01-26 1:42PM EDT | 80.00 | 107.88 | 104.60 | 108.95 | 0.00 | - | 1 | 0 | 92.85% |
| IBM260116C00090000 | 2024-03-21 2:49PM EDT | 90.00 | 102.95 | 89.50 | 94.50 | 0.00 | - | 2 | 9 | 71.45% |
| IBM260116C00095000 | 2023-12-29 4:09PM EDT | 95.00 | 69.34 | 90.90 | 93.70 | 0.00 | - | 13 | 7 | 77.73% |
| IBM260116C00100000 | 2024-04-29 2:51PM EDT | 100.00 | 67.75 | 64.00 | 68.00 | 0.00 | - | 11 | 517 | 31.12% |
| IBM260116C00105000 | 2024-04-10 3:46PM EDT | 105.00 | 82.25 | 59.50 | 63.50 | 0.00 | - | 1 | 4 | 30.18% |
| IBM260116C00110000 | 2024-04-26 10:41AM EDT | 110.00 | 58.75 | 55.50 | 59.50 | 0.00 | - | 6 | 24 | 30.35% |
| IBM260116C00115000 | 2024-03-12 9:33AM EDT | 115.00 | 79.95 | 70.50 | 75.00 | 0.00 | - | 4 | 12 | 60.96% |
| IBM260116C00120000 | 2024-04-29 10:25AM EDT | 120.00 | 51.39 | 48.40 | 51.50 | 0.00 | - | 1 | 44 | 29.61% |
| IBM260116C00125000 | 2024-04-26 9:55AM EDT | 125.00 | 47.93 | 44.00 | 48.00 | 0.00 | - | 1 | 50 | 29.78% |
| IBM260116C00130000 | 2024-04-25 9:31AM EDT | 130.00 | 45.00 | 40.00 | 44.50 | 0.00 | - | 1 | 91 | 29.62% |
| IBM260116C00135000 | 2024-04-30 12:09PM EDT | 135.00 | 39.51 | 36.50 | 41.00 | 0.00 | - | 2 | 64 | 29.22% |
| IBM260116C00140000 | 2024-04-29 12:20PM EDT | 140.00 | 36.90 | 33.50 | 36.35 | 0.00 | - | 2 | 168 | 26.98% |
| IBM260116C00145000 | 2024-04-25 11:33AM EDT | 145.00 | 35.00 | 30.50 | 34.50 | 0.00 | - | 2 | 259 | 28.50% |
| IBM260116C00150000 | 2024-04-30 1:34PM EDT | 150.00 | 30.17 | 27.50 | 31.50 | +1.27 | +4.39% | 6 | 226 | 28.16% |
| IBM260116C00155000 | 2024-04-29 11:50AM EDT | 155.00 | 27.90 | 25.00 | 27.75 | 0.00 | - | 3 | 398 | 26.70% |
| IBM260116C00160000 | 2024-04-30 3:55PM EDT | 160.00 | 24.78 | 22.00 | 26.50 | 0.00 | - | 2 | 863 | 28.12% |
| IBM260116C00165000 | 2024-04-30 12:01PM EDT | 165.00 | 22.48 | 21.05 | 23.85 | 0.00 | - | 1 | 669 | 27.62% |
| IBM260116C00170000 | 2024-04-29 1:55PM EDT | 170.00 | 20.58 | 18.00 | 22.00 | 0.00 | - | 3 | 398 | 27.87% |
| IBM260116C00175000 | 2024-04-30 11:35AM EDT | 175.00 | 17.96 | 17.60 | 19.00 | 0.00 | - | 28 | 292 | 26.61% |
| IBM260116C00180000 | 2024-04-30 11:49AM EDT | 180.00 | 16.11 | 13.90 | 16.70 | 0.00 | - | 1 | 232 | 25.99% |
| IBM260116C00185000 | 2024-04-30 12:41PM EDT | 185.00 | 14.35 | 12.90 | 14.55 | 0.00 | - | 5 | 695 | 25.36% |
| IBM260116C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 13.10 | 12.15 | 13.20 | 0.00 | - | 45 | 467 | 25.49% |
| IBM260116C00195000 | 2024-04-30 1:52PM EDT | 195.00 | 11.70 | 11.10 | 11.50 | 0.00 | - | 1 | 223 | 25.04% |
| IBM260116C00200000 | 2024-04-30 3:51PM EDT | 200.00 | 10.35 | 9.90 | 10.20 | 0.00 | - | 28 | 1,727 | 24.92% |
| IBM260116C00210000 | 2024-05-01 9:54AM EDT | 210.00 | 7.70 | 7.75 | 8.80 | -0.40 | -4.94% | 1 | 148 | 25.80% |
| IBM260116C00220000 | 2024-04-29 12:02PM EDT | 220.00 | 6.30 | 6.00 | 6.25 | 0.00 | - | 28 | 582 | 24.58% |
| IBM260116C00230000 | 2024-04-24 11:56AM EDT | 230.00 | 10.00 | 2.97 | 6.20 | 0.00 | - | 2 | 613 | 26.63% |
| IBM260116C00240000 | 2024-05-01 9:35AM EDT | 240.00 | 3.45 | 3.35 | 3.95 | -0.30 | -8.00% | 2 | 617 | 24.71% |
| IBM260116C00250000 | 2024-04-30 11:25AM EDT | 250.00 | 2.62 | 2.65 | 3.35 | 0.00 | - | 10 | 161 | 25.23% |
| IBM260116C00260000 | 2024-03-19 9:30AM EDT | 260.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
| IBM260116C00270000 | 2024-04-29 9:59AM EDT | 270.00 | 2.10 | 1.41 | 2.12 | 0.00 | - | 3 | 160 | 25.29% |
| IBM260116C00280000 | 2024-04-30 11:25AM EDT | 280.00 | 1.46 | 1.17 | 1.43 | 0.00 | - | 10 | 37 | 24.48% |
| IBM260116C00290000 | 2024-04-30 2:49PM EDT | 290.00 | 0.99 | 0.99 | 1.16 | 0.00 | - | 4 | 487 | 24.66% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM260116P00070000 | 2024-04-26 12:59PM EDT | 70.00 | 0.58 | 0.26 | 1.00 | 0.00 | - | 2 | 140 | 38.82% |
| IBM260116P00075000 | 2023-12-15 11:14AM EDT | 75.00 | 0.88 | 0.05 | 1.18 | 0.00 | - | 2 | 82 | 37.27% |
| IBM260116P00080000 | 2024-04-26 3:05PM EDT | 80.00 | 0.96 | 0.44 | 1.45 | 0.00 | - | 4 | 32 | 36.16% |
| IBM260116P00085000 | 2024-03-05 2:40PM EDT | 85.00 | 0.90 | 0.45 | 2.34 | 0.00 | - | 13 | 31 | 37.63% |
| IBM260116P00090000 | 2024-04-29 2:50PM EDT | 90.00 | 1.45 | 1.05 | 1.80 | 0.00 | - | 5 | 177 | 32.68% |
| IBM260116P00095000 | 2024-04-30 9:40AM EDT | 95.00 | 1.59 | 1.40 | 2.35 | 0.00 | - | 2 | 222 | 32.38% |
| IBM260116P00100000 | 2024-04-25 11:14AM EDT | 100.00 | 1.60 | 1.80 | 2.75 | 0.00 | - | 3 | 545 | 31.26% |
| IBM260116P00105000 | 2024-04-26 3:23PM EDT | 105.00 | 2.60 | 2.05 | 4.05 | 0.00 | - | 1 | 144 | 32.50% |
| IBM260116P00110000 | 2024-04-25 11:17AM EDT | 110.00 | 3.35 | 2.65 | 4.70 | 0.00 | - | 4 | 318 | 31.54% |
| IBM260116P00115000 | 2024-04-26 11:24AM EDT | 115.00 | 4.05 | 2.75 | 4.20 | 0.00 | - | 2 | 2,236 | 27.88% |
| IBM260116P00120000 | 2024-04-26 3:44PM EDT | 120.00 | 4.85 | 3.40 | 6.40 | 0.00 | - | 14 | 151 | 30.00% |
| IBM260116P00125000 | 2024-04-26 12:48PM EDT | 125.00 | 5.66 | 5.00 | 7.40 | 0.00 | - | 2 | 192 | 29.25% |
| IBM260116P00130000 | 2024-04-26 11:53AM EDT | 130.00 | 6.60 | 6.05 | 8.60 | 0.00 | - | 94 | 121 | 28.65% |
| IBM260116P00135000 | 2024-04-26 3:17PM EDT | 135.00 | 8.00 | 7.30 | 8.80 | 0.00 | - | 2 | 57 | 26.33% |
| IBM260116P00140000 | 2024-04-30 11:06AM EDT | 140.00 | 9.25 | 7.55 | 10.55 | 0.00 | - | 3 | 236 | 26.27% |
| IBM260116P00145000 | 2024-04-29 1:26PM EDT | 145.00 | 10.50 | 9.00 | 12.65 | 0.00 | - | 2 | 314 | 26.42% |
| IBM260116P00150000 | 2024-04-30 10:41AM EDT | 150.00 | 12.00 | 10.65 | 14.50 | 0.00 | - | 1 | 366 | 25.99% |
| IBM260116P00155000 | 2024-05-01 9:57AM EDT | 155.00 | 14.59 | 12.50 | 15.80 | +0.09 | +0.62% | 3 | 174 | 24.67% |
| IBM260116P00160000 | 2024-05-01 9:47AM EDT | 160.00 | 16.16 | 14.55 | 17.50 | -0.10 | -0.62% | 1 | 231 | 23.69% |
| IBM260116P00165000 | 2024-04-25 11:59AM EDT | 165.00 | 19.10 | 17.00 | 21.00 | 0.00 | - | 7 | 842 | 24.63% |
| IBM260116P00170000 | 2024-04-25 3:04PM EDT | 170.00 | 20.00 | 19.50 | 23.85 | 0.00 | - | 4 | 154 | 24.57% |
| IBM260116P00175000 | 2024-04-26 9:50AM EDT | 175.00 | 23.60 | 23.15 | 24.70 | 0.00 | - | 2 | 227 | 21.99% |
| IBM260116P00180000 | 2024-04-26 10:07AM EDT | 180.00 | 26.75 | 26.55 | 27.35 | 0.00 | - | 4 | 785 | 21.27% |
| IBM260116P00185000 | 2024-04-30 9:31AM EDT | 185.00 | 29.53 | 29.90 | 32.30 | 0.00 | - | 10 | 191 | 23.07% |
| IBM260116P00190000 | 2024-04-25 3:42PM EDT | 190.00 | 32.65 | 32.20 | 34.25 | 0.00 | - | 2 | 89 | 21.08% |
| IBM260116P00195000 | 2024-04-08 12:56PM EDT | 195.00 | 25.20 | 36.65 | 37.35 | 0.00 | - | 1 | 6 | 20.20% |
| IBM260116P00200000 | 2024-04-25 10:35AM EDT | 200.00 | 39.62 | 39.05 | 41.40 | 0.00 | - | 6 | 568 | 20.35% |
| IBM260116P00210000 | 2024-03-07 4:55PM EDT | 210.00 | 29.76 | 33.70 | 35.45 | 0.00 | - | - | 20 | 0.00% |
| IBM260116P00220000 | 2024-04-30 11:24AM EDT | 220.00 | 56.33 | 54.60 | 57.25 | 0.00 | - | 10 | 37 | 18.25% |
| IBM260116P00230000 | 2024-04-25 3:42PM EDT | 230.00 | 64.91 | 64.10 | 68.75 | 0.00 | - | 1 | 9 | 23.07% |
| IBM260116P00240000 | 2024-04-25 9:50AM EDT | 240.00 | 73.38 | 73.50 | 78.50 | 0.00 | - | 2 | 1 | 24.46% |
| IBM260116P00250000 | 2024-04-30 11:24AM EDT | 250.00 | 85.33 | 84.05 | 88.45 | 0.00 | - | 10 | 20 | 26.08% |
| IBM260116P00260000 | 2024-04-04 9:56AM EDT | 260.00 | 69.40 | 94.15 | 98.35 | 0.00 | - | 1 | 1 | 27.49% |
| IBM260116P00290000 | 2024-04-25 10:13AM EDT | 290.00 | 123.68 | 124.00 | 128.50 | 0.00 | - | - | 1 | 32.14% |
© 2024 Yahoo. All rights reserved.