International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00110000 | 2024-04-03 9:34AM EDT | 110.00 | 79.21 | 72.65 | 74.40 | 0.00 | - | 2 | 2 | 0.00% |
| IBM240426C00160000 | 2024-04-16 1:12PM EDT | 160.00 | 24.50 | 24.20 | 24.70 | 0.00 | - | - | 10 | 68.75% |
| IBM240426C00162500 | 2024-04-19 2:47PM EDT | 162.50 | 19.30 | 21.70 | 23.80 | 0.00 | - | 1 | 1 | 89.89% |
| IBM240426C00165000 | 2024-04-23 10:29AM EDT | 165.00 | 19.34 | 19.25 | 19.85 | +2.34 | +13.76% | 1 | 8 | 65.72% |
| IBM240426C00170000 | 2024-04-22 12:14PM EDT | 170.00 | 12.43 | 14.85 | 15.25 | 0.00 | - | 4 | 33 | 58.89% |
| IBM240426C00172500 | 2024-04-19 1:43PM EDT | 172.50 | 11.44 | 12.85 | 13.05 | 0.00 | - | 1 | 1 | 61.38% |
| IBM240426C00175000 | 2024-04-23 10:57AM EDT | 175.00 | 11.20 | 10.55 | 11.05 | +0.80 | +7.69% | 2 | 36 | 59.38% |
| IBM240426C00177500 | 2024-04-23 11:16AM EDT | 177.50 | 9.05 | 9.00 | 9.20 | +1.18 | +14.99% | 10 | 61 | 62.65% |
| IBM240426C00180000 | 2024-04-23 12:16PM EDT | 180.00 | 7.35 | 7.30 | 7.50 | +1.05 | +16.67% | 255 | 567 | 62.50% |
| IBM240426C00182500 | 2024-04-23 12:26PM EDT | 182.50 | 5.90 | 5.90 | 6.10 | +0.98 | +19.92% | 247 | 493 | 63.72% |
| IBM240426C00185000 | 2024-04-23 12:17PM EDT | 185.00 | 4.60 | 4.70 | 4.80 | +0.75 | +19.48% | 194 | 676 | 64.18% |
| IBM240426C00187500 | 2024-04-23 12:34PM EDT | 187.50 | 3.65 | 3.55 | 3.70 | +0.60 | +19.61% | 117 | 511 | 63.65% |
| IBM240426C00190000 | 2024-04-23 12:33PM EDT | 190.00 | 2.74 | 2.73 | 2.79 | +0.51 | +22.87% | 268 | 909 | 64.01% |
| IBM240426C00192500 | 2024-04-23 12:29PM EDT | 192.50 | 2.05 | 2.01 | 2.08 | +0.44 | +27.33% | 212 | 516 | 64.06% |
| IBM240426C00195000 | 2024-04-23 12:33PM EDT | 195.00 | 1.47 | 1.45 | 1.50 | +0.31 | +26.72% | 444 | 1,140 | 63.97% |
| IBM240426C00197500 | 2024-04-23 12:30PM EDT | 197.50 | 1.07 | 1.01 | 1.08 | +0.27 | +33.75% | 70 | 571 | 63.97% |
| IBM240426C00200000 | 2024-04-23 12:24PM EDT | 200.00 | 0.74 | 0.70 | 0.75 | +0.18 | +32.14% | 451 | 1,082 | 63.97% |
| IBM240426C00202500 | 2024-04-23 12:27PM EDT | 202.50 | 0.50 | 0.49 | 0.54 | +0.05 | +11.11% | 17 | 121 | 64.65% |
| IBM240426C00205000 | 2024-04-23 12:23PM EDT | 205.00 | 0.34 | 0.33 | 0.37 | +0.04 | +13.33% | 26 | 891 | 64.89% |
| IBM240426C00207500 | 2024-04-23 11:58AM EDT | 207.50 | 0.24 | 0.22 | 0.26 | +0.03 | +14.29% | 10 | 16 | 65.43% |
| IBM240426C00210000 | 2024-04-23 12:23PM EDT | 210.00 | 0.17 | 0.14 | 0.18 | +0.02 | +13.33% | 40 | 810 | 65.72% |
| IBM240426C00212500 | 2024-04-22 2:29PM EDT | 212.50 | 0.11 | 0.04 | 0.13 | 0.00 | - | 12 | 21 | 64.06% |
| IBM240426C00215000 | 2024-04-23 11:48AM EDT | 215.00 | 0.10 | 0.07 | 0.09 | +0.02 | +25.00% | 40 | 243 | 67.77% |
| IBM240426C00220000 | 2024-04-23 12:12PM EDT | 220.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 3 | 415 | 69.92% |
| IBM240426C00222500 | 2024-04-19 1:52PM EDT | 222.50 | 0.05 | 0.01 | 0.23 | 0.00 | - | 21 | 21 | 85.35% |
| IBM240426C00225000 | 2024-04-23 12:00PM EDT | 225.00 | 0.01 | 0.01 | 0.21 | -0.01 | -50.00% | 3 | 428 | 88.48% |
| IBM240426C00227500 | 2024-04-22 10:05AM EDT | 227.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 69 | 92.58% |
| IBM240426C00230000 | 2024-04-23 9:54AM EDT | 230.00 | 0.03 | 0.00 | 0.12 | +0.02 | +200.00% | 2 | 401 | 89.06% |
| IBM240426C00235000 | 2024-04-22 10:05AM EDT | 235.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 82.81% |
| IBM240426C00240000 | 2024-04-22 2:54PM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 13 | 89.06% |
| IBM240426C00245000 | 2024-04-15 2:19PM EDT | 245.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 7 | 95.31% |
| IBM240426C00250000 | 2024-04-08 9:30AM EDT | 250.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 101.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00100000 | 2024-04-19 3:46PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 181.25% |
| IBM240426P00110000 | 2024-03-18 11:02AM EDT | 110.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 213.28% |
| IBM240426P00130000 | 2024-04-22 12:27PM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 12 | 126.56% |
| IBM240426P00135000 | 2024-04-22 11:26AM EDT | 135.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 3 | 135.94% |
| IBM240426P00140000 | 2024-04-22 12:16PM EDT | 140.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 92.19% |
| IBM240426P00145000 | 2024-04-22 11:26AM EDT | 145.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 81.25% |
| IBM240426P00150000 | 2024-04-23 12:14PM EDT | 150.00 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 15 | 535 | 76.56% |
| IBM240426P00152500 | 2024-04-22 2:42PM EDT | 152.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 26 | 72.66% |
| IBM240426P00155000 | 2024-04-23 9:30AM EDT | 155.00 | 0.06 | 0.01 | 0.09 | -0.03 | -33.33% | 2 | 67 | 73.05% |
| IBM240426P00157500 | 2024-04-22 1:17PM EDT | 157.50 | 0.09 | 0.01 | 0.09 | -0.08 | -47.06% | 1 | 73 | 67.19% |
| IBM240426P00160000 | 2024-04-23 11:42AM EDT | 160.00 | 0.08 | 0.08 | 0.11 | -0.12 | -60.00% | 17 | 323 | 67.38% |
| IBM240426P00162500 | 2024-04-23 11:56AM EDT | 162.50 | 0.14 | 0.09 | 0.17 | -0.17 | -54.84% | 19 | 478 | 64.26% |
| IBM240426P00165000 | 2024-04-23 12:23PM EDT | 165.00 | 0.26 | 0.22 | 0.27 | -0.24 | -48.00% | 29 | 497 | 64.94% |
| IBM240426P00167500 | 2024-04-23 12:27PM EDT | 167.50 | 0.41 | 0.39 | 0.43 | -0.41 | -49.40% | 72 | 110 | 64.94% |
| IBM240426P00170000 | 2024-04-23 12:34PM EDT | 170.00 | 0.66 | 0.62 | 0.69 | -0.54 | -45.00% | 278 | 685 | 64.80% |
| IBM240426P00172500 | 2024-04-23 12:35PM EDT | 172.50 | 1.00 | 0.98 | 1.02 | -0.72 | -41.38% | 65 | 243 | 64.55% |
| IBM240426P00175000 | 2024-04-23 12:34PM EDT | 175.00 | 1.53 | 1.49 | 1.56 | -0.86 | -35.98% | 212 | 835 | 65.23% |
| IBM240426P00177500 | 2024-04-23 11:46AM EDT | 177.50 | 2.16 | 2.15 | 2.22 | -0.99 | -31.43% | 54 | 226 | 65.38% |
| IBM240426P00180000 | 2024-04-23 12:03PM EDT | 180.00 | 3.10 | 2.98 | 3.10 | -1.05 | -25.30% | 84 | 749 | 65.75% |
| IBM240426P00182500 | 2024-04-23 12:13PM EDT | 182.50 | 4.10 | 4.00 | 4.20 | -0.90 | -18.00% | 176 | 373 | 66.24% |
| IBM240426P00185000 | 2024-04-23 12:35PM EDT | 185.00 | 5.30 | 5.20 | 5.30 | -1.35 | -20.36% | 55 | 715 | 65.36% |
| IBM240426P00187500 | 2024-04-23 12:34PM EDT | 187.50 | 6.76 | 6.70 | 6.85 | -1.41 | -17.39% | 34 | 237 | 66.82% |
| IBM240426P00190000 | 2024-04-23 12:19PM EDT | 190.00 | 8.35 | 8.30 | 8.45 | -1.25 | -13.02% | 9 | 765 | 66.89% |
| IBM240426P00192500 | 2024-04-23 9:40AM EDT | 192.50 | 11.59 | 10.05 | 10.50 | -0.66 | -5.39% | 1 | 46 | 68.95% |
| IBM240426P00195000 | 2024-04-23 12:00PM EDT | 195.00 | 12.38 | 11.90 | 12.20 | -1.97 | -13.73% | 5 | 52 | 66.85% |
| IBM240426P00200000 | 2024-04-19 3:29PM EDT | 200.00 | 19.01 | 16.15 | 16.50 | 0.00 | - | 12 | 206 | 68.60% |
| IBM240426P00202500 | 2024-04-16 12:22PM EDT | 202.50 | 19.32 | 18.45 | 18.85 | 0.00 | - | - | 1 | 71.19% |
| IBM240426P00205000 | 2024-04-10 11:38AM EDT | 205.00 | 19.40 | 19.10 | 21.20 | 0.00 | - | 5 | 85 | 79.20% |
| IBM240426P00210000 | 2024-04-19 12:44PM EDT | 210.00 | 29.03 | 25.35 | 26.15 | 0.00 | - | 1 | 14 | 75.68% |
| IBM240426P00215000 | 2024-03-27 11:46AM EDT | 215.00 | 26.42 | 29.60 | 31.90 | 0.00 | - | 1 | 0 | 86.43% |
| IBM240426P00230000 | 2024-03-28 10:00AM EDT | 230.00 | 38.55 | 45.00 | 46.45 | 0.00 | - | 6 | 0 | 114.06% |
© 2024 Yahoo. All rights reserved.