IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230609C00090000 | 2023-05-31 3:50PM EDT | 90.00 | 38.80 | 42.35 | 43.00 | 0.00 | - | - | 1 | 148.44% |
| IBM230609C00105000 | 2023-06-05 11:53AM EDT | 105.00 | 27.80 | 27.35 | 28.05 | +3.55 | +14.64% | 1 | 1 | 101.17% |
| IBM230609C00112000 | 2023-05-31 3:50PM EDT | 112.00 | 16.80 | 20.40 | 21.20 | 0.00 | - | - | 1 | 89.45% |
| IBM230609C00114000 | 2023-06-05 12:01PM EDT | 114.00 | 18.92 | 18.40 | 19.20 | +3.64 | +23.82% | 1 | 1 | 81.64% |
| IBM230609C00115000 | 2023-05-17 11:15AM EDT | 115.00 | 9.90 | 17.40 | 18.15 | 0.00 | - | - | 3 | 75.20% |
| IBM230609C00118000 | 2023-06-02 9:47AM EDT | 118.00 | 13.05 | 14.40 | 15.15 | 0.00 | - | 1 | 1 | 63.87% |
| IBM230609C00119000 | 2023-05-18 3:13PM EDT | 119.00 | 7.68 | 13.40 | 14.15 | 0.00 | - | 5 | 12 | 59.96% |
| IBM230609C00120000 | 2023-06-05 1:34PM EDT | 120.00 | 12.60 | 12.40 | 12.90 | -0.40 | -3.08% | 7 | 159 | 64.55% |
| IBM230609C00121000 | 2023-06-05 10:40AM EDT | 121.00 | 11.84 | 11.40 | 12.20 | +4.52 | +61.75% | 2 | 55 | 54.20% |
| IBM230609C00122000 | 2023-06-02 1:15PM EDT | 122.00 | 10.69 | 10.40 | 11.15 | 0.00 | - | 2 | 85 | 67.09% |
| IBM230609C00123000 | 2023-06-05 2:02PM EDT | 123.00 | 9.83 | 9.45 | 10.15 | +0.24 | +2.50% | 4 | 124 | 62.31% |
| IBM230609C00124000 | 2023-06-05 1:55PM EDT | 124.00 | 8.80 | 8.45 | 9.20 | +0.07 | +0.80% | 4 | 82 | 59.18% |
| IBM230609C00125000 | 2023-06-05 3:12PM EDT | 125.00 | 7.81 | 7.55 | 8.10 | -0.42 | -5.10% | 6 | 234 | 50.98% |
| IBM230609C00126000 | 2023-06-05 1:36PM EDT | 126.00 | 6.71 | 6.60 | 7.10 | -0.09 | -1.32% | 13 | 283 | 46.09% |
| IBM230609C00127000 | 2023-06-05 3:40PM EDT | 127.00 | 6.00 | 5.45 | 6.05 | -0.28 | -4.46% | 13 | 229 | 39.65% |
| IBM230609C00128000 | 2023-06-05 3:27PM EDT | 128.00 | 5.00 | 4.65 | 5.05 | +0.32 | +6.84% | 27 | 113 | 34.72% |
| IBM230609C00129000 | 2023-06-05 3:07PM EDT | 129.00 | 3.91 | 3.70 | 4.00 | +0.08 | +2.09% | 46 | 503 | 28.22% |
| IBM230609C00130000 | 2023-06-05 3:42PM EDT | 130.00 | 3.10 | 2.79 | 3.10 | +0.21 | +7.27% | 612 | 1,124 | 25.59% |
| IBM230609C00131000 | 2023-06-05 3:31PM EDT | 131.00 | 2.22 | 2.08 | 2.22 | +0.11 | +5.21% | 23 | 247 | 22.34% |
| IBM230609C00132000 | 2023-06-05 3:47PM EDT | 132.00 | 1.47 | 1.38 | 1.47 | +0.03 | +2.08% | 211 | 705 | 20.29% |
| IBM230609C00133000 | 2023-06-05 3:48PM EDT | 133.00 | 0.94 | 0.83 | 0.90 | +0.03 | +3.30% | 224 | 454 | 19.29% |
| IBM230609C00134000 | 2023-06-05 3:58PM EDT | 134.00 | 0.50 | 0.46 | 0.52 | -0.06 | -10.71% | 473 | 170 | 19.14% |
| IBM230609C00135000 | 2023-06-05 3:37PM EDT | 135.00 | 0.28 | 0.24 | 0.29 | -0.04 | -12.50% | 512 | 452 | 19.43% |
| IBM230609C00136000 | 2023-06-05 3:58PM EDT | 136.00 | 0.15 | 0.12 | 0.17 | -0.06 | -28.57% | 262 | 838 | 20.41% |
| IBM230609C00137000 | 2023-06-05 2:52PM EDT | 137.00 | 0.09 | 0.07 | 0.10 | -0.10 | -52.63% | 38 | 1,638 | 21.39% |
| IBM230609C00138000 | 2023-06-05 3:42PM EDT | 138.00 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 157 | 1,213 | 22.46% |
| IBM230609C00139000 | 2023-06-05 11:41AM EDT | 139.00 | 0.05 | 0.02 | 0.08 | -0.03 | -37.50% | 16 | 24 | 27.15% |
| IBM230609C00140000 | 2023-06-05 3:50PM EDT | 140.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 51 | 18 | 27.93% |
| IBM230609C00141000 | 2023-06-02 10:35AM EDT | 141.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 2 | 29.69% |
| IBM230609C00142000 | 2023-06-05 9:38AM EDT | 142.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 2 | 2 | 32.62% |
| IBM230609C00143000 | 2023-06-05 2:35PM EDT | 143.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 3 | 1 | 35.35% |
| IBM230609C00145000 | 2023-06-05 2:10PM EDT | 145.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 26 | 2 | 40.82% |
| IBM230609C00147000 | 2023-06-02 3:28PM EDT | 147.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 3 | 51.37% |
| IBM230609C00165000 | 2023-05-26 12:26PM EDT | 165.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 124.61% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230609P00085000 | 2023-06-01 11:59AM EDT | 85.00 | 0.01 | 0.00 | 0.98 | 0.00 | - | - | 10 | 248.63% |
| IBM230609P00090000 | 2023-06-01 1:40PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 8 | 135.94% |
| IBM230609P00100000 | 2023-06-01 10:31AM EDT | 100.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 8 | 104.69% |
| IBM230609P00105000 | 2023-05-15 1:12PM EDT | 105.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 31 | 90.63% |
| IBM230609P00110000 | 2023-06-02 11:40AM EDT | 110.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 11 | 105.76% |
| IBM230609P00112000 | 2023-05-11 9:34AM EDT | 112.00 | 0.35 | 0.00 | 0.04 | 0.00 | - | - | 11 | 66.41% |
| IBM230609P00113000 | 2023-06-02 12:28PM EDT | 113.00 | 0.02 | 0.00 | 0.48 | 0.00 | - | 1 | 41 | 92.38% |
| IBM230609P00114000 | 2023-06-02 3:26PM EDT | 114.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 165 | 171 | 60.16% |
| IBM230609P00115000 | 2023-06-02 10:22AM EDT | 115.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 1 | 129 | 63.28% |
| IBM230609P00116000 | 2023-06-05 12:13PM EDT | 116.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 16 | 50 | 53.91% |
| IBM230609P00117000 | 2023-06-05 12:53PM EDT | 117.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 51 | 80 | 53.52% |
| IBM230609P00118000 | 2023-06-05 1:58PM EDT | 118.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 11 | 95 | 52.34% |
| IBM230609P00119000 | 2023-06-02 11:26AM EDT | 119.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 51 | 50.78% |
| IBM230609P00120000 | 2023-06-02 2:01PM EDT | 120.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 219 | 45.70% |
| IBM230609P00121000 | 2023-06-02 3:33PM EDT | 121.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 38 | 1,124 | 46.48% |
| IBM230609P00122000 | 2023-06-05 12:01PM EDT | 122.00 | 0.05 | 0.02 | 0.04 | -0.02 | -28.57% | 14 | 199 | 39.06% |
| IBM230609P00123000 | 2023-06-05 9:47AM EDT | 123.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 5 | 182 | 35.94% |
| IBM230609P00124000 | 2023-06-05 12:09PM EDT | 124.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 6 | 304 | 33.79% |
| IBM230609P00125000 | 2023-06-05 1:01PM EDT | 125.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 10 | 160 | 30.47% |
| IBM230609P00126000 | 2023-06-05 11:17AM EDT | 126.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 3 | 110 | 27.93% |
| IBM230609P00127000 | 2023-06-05 10:59AM EDT | 127.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 9 | 180 | 25.10% |
| IBM230609P00128000 | 2023-06-05 2:45PM EDT | 128.00 | 0.10 | 0.08 | 0.11 | -0.03 | -23.08% | 26 | 351 | 23.73% |
| IBM230609P00129000 | 2023-06-05 3:30PM EDT | 129.00 | 0.13 | 0.11 | 0.16 | -0.06 | -31.58% | 31 | 465 | 21.78% |
| IBM230609P00130000 | 2023-06-05 3:37PM EDT | 130.00 | 0.22 | 0.20 | 0.25 | -0.08 | -26.67% | 231 | 446 | 20.12% |
| IBM230609P00131000 | 2023-06-05 3:19PM EDT | 131.00 | 0.37 | 0.39 | 0.42 | -0.17 | -31.48% | 243 | 154 | 18.90% |
| IBM230609P00132000 | 2023-06-05 3:54PM EDT | 132.00 | 0.62 | 0.66 | 0.72 | -0.22 | -26.19% | 316 | 197 | 18.24% |
| IBM230609P00133000 | 2023-06-05 3:52PM EDT | 133.00 | 1.06 | 1.09 | 1.18 | -0.27 | -20.30% | 253 | 171 | 17.85% |
| IBM230609P00134000 | 2023-06-05 3:08PM EDT | 134.00 | 1.77 | 1.70 | 1.82 | +0.02 | +1.14% | 81 | 43 | 17.87% |
| IBM230609P00135000 | 2023-06-05 3:28PM EDT | 135.00 | 2.52 | 2.43 | 2.59 | -0.03 | -1.18% | 1,377 | 55 | 17.82% |
| IBM230609P00136000 | 2023-06-05 9:56AM EDT | 136.00 | 3.00 | 3.30 | 3.60 | -0.60 | -16.67% | 29 | 4 | 22.71% |
| IBM230609P00138000 | 2023-05-31 3:50PM EDT | 138.00 | 9.45 | 5.15 | 5.60 | 0.00 | - | - | 0 | 31.15% |
| IBM230609P00140000 | 2023-05-25 10:13AM EDT | 140.00 | 13.85 | 6.90 | 7.70 | 0.00 | - | 10 | 0 | 42.87% |
| IBM230609P00141000 | 2023-05-31 3:50PM EDT | 141.00 | 12.50 | 8.00 | 8.55 | 0.00 | - | - | 0 | 40.33% |
© 2023 Yahoo. All rights reserved.