New Zealand markets open in 1 hour 4 minutes

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
185.72+1.51 (+0.82%)
At close: 04:00PM EST
185.60 -0.12 (-0.06%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240301C001550002024-02-07 3:25PM EST155.0028.1528.8532.150.00-30117.48%
IBM240301C001600002024-02-07 3:16PM EST160.0023.3024.8027.150.00-88067.38%
IBM240301C001650002024-02-20 11:09AM EST165.0020.6020.6022.100.00-1268.41%
IBM240301C001700002024-02-22 9:30AM EST170.0012.6015.6017.150.00-41955.64%
IBM240301C001725002024-02-21 3:37PM EST172.507.5713.2014.650.00--163.26%
IBM240301C001750002024-02-23 3:47PM EST175.0011.5810.7011.20+2.34+25.32%2047738.18%
IBM240301C001775002024-02-23 3:42PM EST177.509.008.259.10+3.67+68.86%53438.62%
IBM240301C001800002024-02-23 3:55PM EST180.006.305.956.40+1.58+33.47%6674727.78%
IBM240301C001825002024-02-23 3:53PM EST182.504.253.854.10+1.14+36.66%1151,14322.41%
IBM240301C001850002024-02-23 3:59PM EST185.002.322.162.35+0.72+45.00%5971,95320.78%
IBM240301C001875002024-02-23 3:59PM EST187.501.131.071.15+0.30+36.14%90856520.00%
IBM240301C001900002024-02-23 3:59PM EST190.000.500.460.53+0.13+35.14%1,1281,60820.56%
IBM240301C001925002024-02-23 3:59PM EST192.500.250.240.25+0.08+47.06%3,53123621.83%
IBM240301C001950002024-02-23 3:59PM EST195.000.130.110.14+0.03+30.00%20198823.93%
IBM240301C001975002024-02-23 3:40PM EST197.500.090.040.16+0.05+125.00%2612129.59%
IBM240301C002000002024-02-23 3:31PM EST200.000.040.040.050.00-921,22428.13%
IBM240301C002025002024-02-23 3:43PM EST202.500.030.010.030.00-1479329.69%
IBM240301C002050002024-02-23 3:36PM EST205.000.020.000.03-0.03-60.00%218333.40%
IBM240301C002100002024-02-05 10:00AM EST210.000.010.000.040.00-137541.80%
IBM240301C002125002024-02-16 1:09PM EST212.500.040.000.110.00-1152.25%
IBM240301C002150002024-02-21 12:42PM EST215.000.010.000.050.00-117250.00%
IBM240301C002200002024-02-21 1:00PM EST220.000.010.000.110.00-41857.42%
IBM240301C002250002024-02-08 3:50PM EST225.000.250.000.110.00-2264.06%
IBM240301C002300002024-01-25 1:51PM EST230.000.140.000.100.00-1169.53%
IBM240301C002400002024-01-25 11:27AM EST240.000.190.000.100.00-1181.25%
IBM240301C002450002024-01-25 12:50PM EST245.000.210.000.100.00-1187.11%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240301P001400002024-02-01 10:47AM EST140.000.050.000.110.00--292.58%
IBM240301P001450002024-02-21 3:31PM EST145.000.010.000.110.00-73182.23%
IBM240301P001500002024-02-07 11:33AM EST150.000.070.000.110.00-121772.27%
IBM240301P001550002024-02-12 10:48AM EST155.000.020.000.010.00-17351.56%
IBM240301P001600002024-02-21 1:30PM EST160.000.060.000.110.00-110552.54%
IBM240301P001625002024-02-12 11:12AM EST162.500.050.000.110.00--253.03%
IBM240301P001650002024-02-21 11:32AM EST165.000.040.000.100.00-5514347.07%
IBM240301P001675002024-02-12 11:12AM EST167.500.080.000.120.00--243.36%
IBM240301P001700002024-02-23 3:45PM EST170.000.030.030.12-0.01-25.00%1455638.09%
IBM240301P001725002024-02-23 11:00AM EST172.500.060.010.130.00-227633.30%
IBM240301P001750002024-02-23 3:33PM EST175.000.050.040.09-0.05-50.00%16663026.07%
IBM240301P001775002024-02-23 3:40PM EST177.500.090.060.15-0.14-60.87%16476123.19%
IBM240301P001800002024-02-23 3:59PM EST180.000.220.190.25-0.24-52.17%2,22092719.95%
IBM240301P001825002024-02-23 3:51PM EST182.500.430.500.58-0.62-59.05%1,05423818.43%
IBM240301P001850002024-02-23 3:58PM EST185.001.251.271.35-0.85-40.48%52857617.77%
IBM240301P001875002024-02-23 3:48PM EST187.502.302.582.74-1.82-44.17%14935317.85%
IBM240301P001900002024-02-23 3:39PM EST190.004.204.354.90-3.70-46.84%97621.88%
IBM240301P001925002024-02-23 1:18PM EST192.506.586.607.10+1.16+21.40%1323.39%
IBM240301P001950002024-02-21 2:42PM EST195.0015.809.059.550.00-551727.88%
IBM240301P001975002024-02-20 10:12AM EST197.5011.6110.5013.750.00-2162.74%
IBM240301P002000002024-02-23 3:37PM EST200.0013.5513.7014.60-3.45-20.29%31039.75%
IBM240301P002025002024-02-23 2:10PM EST202.5016.5015.5016.95+16.50-3039.26%
IBM240301P002075002024-02-22 9:45AM EST207.5023.9519.5021.950.00-4447.95%
IBM240301P002100002024-01-25 3:54PM EST210.0021.9924.0025.100.00--056.74%
IBM240301P002175002024-02-22 9:45AM EST217.5033.9530.5033.050.00-1098.29%