International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220701C00120000 | 2022-06-24 2:04PM EDT | 120.00 | 21.60 | 22.00 | 22.25 | +21.60 | - | 20 | 0 | 68.36% |
| IBM220701C00124000 | 2022-06-17 9:58AM EDT | 124.00 | 12.70 | 17.90 | 18.40 | 0.00 | - | 3 | 3 | 59.57% |
| IBM220701C00125000 | 2022-06-17 9:58AM EDT | 125.00 | 11.80 | 16.85 | 17.40 | 0.00 | - | 1 | 18 | 53.71% |
| IBM220701C00127000 | 2022-06-24 2:57PM EDT | 127.00 | 14.87 | 14.90 | 15.40 | +14.87 | - | 1 | 1 | 50.59% |
| IBM220701C00128000 | 2022-06-22 9:55AM EDT | 128.00 | 9.25 | 13.70 | 14.40 | 0.00 | - | 1 | 4 | 62.40% |
| IBM220701C00129000 | 2022-06-06 9:58AM EDT | 129.00 | 16.15 | 12.75 | 13.40 | 0.00 | - | 1 | 2 | 58.79% |
| IBM220701C00130000 | 2022-06-23 2:41PM EDT | 130.00 | 8.28 | 11.95 | 12.60 | 0.00 | - | 12 | 58 | 62.40% |
| IBM220701C00131000 | 2022-06-24 10:52AM EDT | 131.00 | 9.73 | 10.95 | 11.55 | +3.29 | +51.09% | 7 | 13 | 56.84% |
| IBM220701C00132000 | 2022-06-24 11:28AM EDT | 132.00 | 9.11 | 9.90 | 10.65 | +2.76 | +43.46% | 3 | 30 | 55.96% |
| IBM220701C00133000 | 2022-06-24 3:58PM EDT | 133.00 | 9.29 | 9.15 | 9.45 | +3.34 | +56.13% | 74 | 592 | 45.80% |
| IBM220701C00134000 | 2022-06-24 3:52PM EDT | 134.00 | 8.57 | 8.05 | 8.55 | +4.57 | +114.25% | 2 | 69 | 45.02% |
| IBM220701C00135000 | 2022-06-24 3:29PM EDT | 135.00 | 7.25 | 7.25 | 7.55 | +3.54 | +95.42% | 85 | 226 | 40.97% |
| IBM220701C00136000 | 2022-06-24 3:41PM EDT | 136.00 | 6.50 | 6.35 | 6.60 | +2.90 | +80.56% | 109 | 208 | 38.14% |
| IBM220701C00137000 | 2022-06-24 2:58PM EDT | 137.00 | 5.36 | 5.40 | 5.70 | +2.56 | +91.43% | 68 | 159 | 36.13% |
| IBM220701C00138000 | 2022-06-24 3:47PM EDT | 138.00 | 4.65 | 4.60 | 4.85 | +2.42 | +108.52% | 43 | 344 | 34.62% |
| IBM220701C00139000 | 2022-06-24 3:36PM EDT | 139.00 | 3.85 | 3.75 | 4.00 | +2.05 | +113.89% | 163 | 317 | 32.45% |
| IBM220701C00140000 | 2022-06-24 3:55PM EDT | 140.00 | 3.20 | 3.05 | 3.25 | +1.97 | +160.16% | 673 | 892 | 31.25% |
| IBM220701C00141000 | 2022-06-24 3:57PM EDT | 141.00 | 2.45 | 2.38 | 2.56 | +1.50 | +157.89% | 342 | 274 | 30.03% |
| IBM220701C00142000 | 2022-06-24 3:59PM EDT | 142.00 | 1.86 | 1.77 | 1.94 | +1.22 | +190.63% | 662 | 531 | 28.81% |
| IBM220701C00143000 | 2022-06-24 3:59PM EDT | 143.00 | 1.33 | 1.31 | 1.41 | +0.87 | +189.13% | 270 | 398 | 27.69% |
| IBM220701C00144000 | 2022-06-24 3:58PM EDT | 144.00 | 0.91 | 0.89 | 0.99 | +0.67 | +279.17% | 429 | 269 | 26.91% |
| IBM220701C00145000 | 2022-06-24 3:57PM EDT | 145.00 | 0.61 | 0.60 | 0.65 | +0.40 | +190.48% | 383 | 453 | 25.93% |
| IBM220701C00146000 | 2022-06-24 3:58PM EDT | 146.00 | 0.38 | 0.37 | 0.43 | +0.28 | +280.00% | 66 | 255 | 25.73% |
| IBM220701C00147000 | 2022-06-24 3:55PM EDT | 147.00 | 0.27 | 0.22 | 0.28 | +0.21 | +350.00% | 148 | 68 | 25.78% |
| IBM220701C00148000 | 2022-06-24 3:55PM EDT | 148.00 | 0.16 | 0.13 | 0.18 | +0.10 | +166.67% | 28 | 24 | 25.93% |
| IBM220701C00149000 | 2022-06-24 3:14PM EDT | 149.00 | 0.06 | 0.07 | 0.17 | +0.04 | +200.00% | 2 | 51 | 28.61% |
| IBM220701C00150000 | 2022-06-24 3:24PM EDT | 150.00 | 0.04 | 0.02 | 0.06 | +0.02 | +100.00% | 125 | 609 | 25.59% |
| IBM220701C00152500 | 2022-06-23 10:05AM EDT | 152.50 | 0.08 | 0.00 | 0.09 | +0.08 | - | - | 11 | 34.18% |
| IBM220701C00155000 | 2022-06-17 3:31PM EDT | 155.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 5 | 94 | 42.58% |
| IBM220701C00160000 | 2022-06-10 10:30AM EDT | 160.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 2 | 3 | 53.91% |
| IBM220701C00175000 | 2022-06-24 3:35PM EDT | 175.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 4 | 10 | 68.75% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220701P00095000 | 2022-06-24 9:30AM EDT | 95.00 | 0.11 | 0.00 | 0.10 | +0.05 | +83.33% | 4 | 8 | 142.19% |
| IBM220701P00100000 | 2022-06-23 2:39PM EDT | 100.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 125.78% |
| IBM220701P00105000 | 2022-06-23 2:02PM EDT | 105.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 33 | 110.16% |
| IBM220701P00110000 | 2022-06-22 3:26PM EDT | 110.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 18 | 93.75% |
| IBM220701P00115000 | 2022-06-24 10:27AM EDT | 115.00 | 0.05 | 0.00 | 0.11 | +0.01 | +25.00% | 1 | 59 | 81.25% |
| IBM220701P00117000 | 2022-06-22 9:46AM EDT | 117.00 | 0.05 | 0.00 | 0.52 | +0.05 | - | - | 3 | 96.88% |
| IBM220701P00119000 | 2022-06-21 1:00PM EDT | 119.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 88 | 68.75% |
| IBM220701P00120000 | 2022-06-24 12:12PM EDT | 120.00 | 0.02 | 0.00 | 0.11 | -0.05 | -71.43% | 3 | 107 | 66.60% |
| IBM220701P00121000 | 2022-06-22 9:30AM EDT | 121.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 5 | 8 | 64.45% |
| IBM220701P00122000 | 2022-06-17 3:31PM EDT | 122.00 | 0.28 | 0.00 | 0.08 | 0.00 | - | 15 | 15 | 58.20% |
| IBM220701P00123000 | 2022-06-24 11:36AM EDT | 123.00 | 0.02 | 0.00 | 0.12 | -0.08 | -80.00% | 18 | 45 | 58.79% |
| IBM220701P00124000 | 2022-06-24 9:51AM EDT | 124.00 | 0.05 | 0.00 | 0.13 | -0.06 | -54.55% | 2 | 17 | 56.64% |
| IBM220701P00125000 | 2022-06-24 3:57PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 64 | 575 | 51.56% |
| IBM220701P00126000 | 2022-06-24 3:42PM EDT | 126.00 | 0.06 | 0.01 | 0.08 | -0.11 | -64.71% | 10 | 12 | 52.54% |
| IBM220701P00127000 | 2022-06-24 3:42PM EDT | 127.00 | 0.06 | 0.04 | 0.07 | -0.13 | -68.42% | 7 | 549 | 48.63% |
| IBM220701P00128000 | 2022-06-24 11:36AM EDT | 128.00 | 0.07 | 0.03 | 0.07 | -0.15 | -68.18% | 13 | 67 | 45.70% |
| IBM220701P00129000 | 2022-06-24 2:38PM EDT | 129.00 | 0.07 | 0.04 | 0.08 | -0.24 | -77.42% | 7 | 137 | 43.75% |
| IBM220701P00130000 | 2022-06-24 3:55PM EDT | 130.00 | 0.10 | 0.09 | 0.10 | -0.20 | -66.67% | 424 | 3,524 | 42.38% |
| IBM220701P00131000 | 2022-06-24 3:58PM EDT | 131.00 | 0.10 | 0.07 | 0.11 | -0.45 | -81.82% | 5 | 168 | 40.14% |
| IBM220701P00132000 | 2022-06-24 3:58PM EDT | 132.00 | 0.14 | 0.13 | 0.16 | -0.36 | -72.00% | 206 | 3,372 | 39.94% |
| IBM220701P00133000 | 2022-06-24 3:54PM EDT | 133.00 | 0.16 | 0.15 | 0.18 | -0.48 | -75.00% | 67 | 169 | 37.70% |
| IBM220701P00134000 | 2022-06-24 3:58PM EDT | 134.00 | 0.21 | 0.19 | 0.25 | -0.52 | -71.23% | 76 | 198 | 37.21% |
| IBM220701P00135000 | 2022-06-24 3:56PM EDT | 135.00 | 0.27 | 0.25 | 0.29 | -0.71 | -72.45% | 113 | 242 | 34.96% |
| IBM220701P00136000 | 2022-06-24 3:57PM EDT | 136.00 | 0.37 | 0.30 | 0.36 | -0.87 | -70.16% | 110 | 156 | 33.35% |
| IBM220701P00137000 | 2022-06-24 3:47PM EDT | 137.00 | 0.45 | 0.43 | 0.48 | -1.14 | -71.70% | 37 | 316 | 32.42% |
| IBM220701P00138000 | 2022-06-24 3:41PM EDT | 138.00 | 0.56 | 0.56 | 0.63 | -1.31 | -70.05% | 179 | 210 | 31.40% |
| IBM220701P00139000 | 2022-06-24 3:53PM EDT | 139.00 | 0.74 | 0.75 | 0.83 | -1.61 | -68.51% | 286 | 113 | 30.47% |
| IBM220701P00140000 | 2022-06-24 3:57PM EDT | 140.00 | 1.01 | 0.97 | 1.09 | -1.88 | -65.05% | 314 | 103 | 29.59% |
| IBM220701P00141000 | 2022-06-24 3:58PM EDT | 141.00 | 1.33 | 1.30 | 1.43 | -2.77 | -67.56% | 178 | 42 | 28.96% |
| IBM220701P00142000 | 2022-06-24 3:57PM EDT | 142.00 | 1.69 | 1.67 | 1.81 | -3.72 | -68.76% | 61 | 85 | 27.74% |
| IBM220701P00143000 | 2022-06-24 3:30PM EDT | 143.00 | 2.21 | 2.11 | 2.33 | -3.89 | -63.77% | 23 | 35 | 27.37% |
| IBM220701P00144000 | 2022-06-17 12:09PM EDT | 144.00 | 10.45 | 2.73 | 2.92 | 0.00 | - | 1 | 15 | 26.73% |
| IBM220701P00145000 | 2022-06-24 9:58AM EDT | 145.00 | 5.00 | 3.40 | 3.65 | -4.55 | -47.64% | 1 | 10 | 27.05% |
| IBM220701P00146000 | 2022-06-17 2:05PM EDT | 146.00 | 11.05 | 4.10 | 4.45 | 0.00 | - | 1 | 4 | 27.49% |
| IBM220701P00148000 | 2022-06-24 3:56PM EDT | 148.00 | 6.00 | 5.65 | 6.35 | +6.00 | - | 3 | 0 | 32.86% |
| IBM220701P00150000 | 2022-06-17 9:59AM EDT | 150.00 | 14.05 | 7.75 | 8.20 | 0.00 | - | 1 | 0 | 35.16% |
| IBM220701P00170000 | 2022-06-24 3:30PM EDT | 170.00 | 28.00 | 27.65 | 28.10 | +2.12 | +8.19% | 3 | 0 | 80.57% |
| IBM220701P00175000 | 2022-06-06 10:21AM EDT | 175.00 | 30.83 | 32.50 | 33.25 | 0.00 | - | - | 0 | 102.25% |
| IBM220701P00180000 | 2022-06-06 10:21AM EDT | 180.00 | 35.81 | 37.60 | 38.25 | 0.00 | - | - | 0 | 113.09% |
© 2022 Yahoo. All rights reserved.
