International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230203C00100000 | 2023-01-27 10:57AM EST | 100.00 | 34.27 | 34.35 | 35.05 | 0.00 | - | 2 | 3 | 188.09% |
| IBM230203C00105000 | 2023-01-25 3:43PM EST | 105.00 | 35.90 | 29.45 | 30.00 | 0.00 | - | - | 1 | 156.84% |
| IBM230203C00110000 | 2023-01-31 12:05PM EST | 110.00 | 23.90 | 24.25 | 25.00 | -1.85 | -7.18% | 4 | 4 | 132.03% |
| IBM230203C00115000 | 2023-01-26 10:54AM EST | 115.00 | 19.35 | 19.35 | 20.00 | 0.00 | - | - | 1 | 107.81% |
| IBM230203C00118000 | 2023-01-26 2:18PM EST | 118.00 | 16.65 | 16.45 | 17.10 | 0.00 | - | - | 4 | 68.36% |
| IBM230203C00122000 | 2023-01-27 11:10AM EST | 122.00 | 12.15 | 12.55 | 13.05 | 0.00 | - | 1 | 1 | 57.03% |
| IBM230203C00125000 | 2023-01-26 11:05AM EST | 125.00 | 8.89 | 9.60 | 10.05 | 0.00 | - | - | 15 | 62.60% |
| IBM230203C00126000 | 2023-01-25 1:55PM EST | 126.00 | 15.10 | 8.45 | 9.05 | 0.00 | - | - | 10 | 57.52% |
| IBM230203C00127000 | 2023-01-31 2:26PM EST | 127.00 | 7.51 | 7.65 | 8.05 | -1.44 | -16.09% | 48 | 18 | 52.44% |
| IBM230203C00128000 | 2023-01-30 9:51AM EST | 128.00 | 7.35 | 6.50 | 7.10 | 0.00 | - | 3 | 25 | 49.41% |
| IBM230203C00129000 | 2023-01-31 3:11PM EST | 129.00 | 5.90 | 5.55 | 6.10 | -0.40 | -6.35% | 5 | 52 | 44.04% |
| IBM230203C00130000 | 2023-01-31 3:50PM EST | 130.00 | 4.60 | 4.85 | 5.05 | -0.75 | -14.02% | 118 | 2,510 | 36.77% |
| IBM230203C00131000 | 2023-01-31 12:05PM EST | 131.00 | 3.30 | 3.95 | 4.10 | -1.35 | -29.03% | 14 | 80 | 32.91% |
| IBM230203C00132000 | 2023-01-31 12:43PM EST | 132.00 | 2.63 | 3.10 | 3.25 | -0.87 | -24.86% | 99 | 94 | 31.25% |
| IBM230203C00133000 | 2023-01-31 1:16PM EST | 133.00 | 1.83 | 2.28 | 2.48 | -0.97 | -34.64% | 180 | 425 | 30.03% |
| IBM230203C00134000 | 2023-01-31 3:46PM EST | 134.00 | 1.38 | 1.64 | 1.78 | -0.75 | -35.21% | 534 | 1,387 | 28.49% |
| IBM230203C00135000 | 2023-01-31 3:57PM EST | 135.00 | 1.11 | 1.11 | 1.18 | -0.53 | -32.32% | 718 | 1,420 | 26.86% |
| IBM230203C00136000 | 2023-01-31 3:59PM EST | 136.00 | 0.73 | 0.69 | 0.77 | -0.33 | -31.13% | 623 | 1,375 | 26.71% |
| IBM230203C00137000 | 2023-01-31 3:57PM EST | 137.00 | 0.41 | 0.40 | 0.46 | -0.24 | -36.92% | 265 | 1,093 | 26.22% |
| IBM230203C00138000 | 2023-01-31 3:51PM EST | 138.00 | 0.24 | 0.20 | 0.24 | -0.18 | -42.86% | 321 | 1,106 | 25.34% |
| IBM230203C00139000 | 2023-01-31 3:57PM EST | 139.00 | 0.11 | 0.11 | 0.14 | -0.11 | -50.00% | 422 | 1,425 | 25.98% |
| IBM230203C00140000 | 2023-01-31 3:55PM EST | 140.00 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 643 | 1,659 | 25.20% |
| IBM230203C00141000 | 2023-01-31 2:42PM EST | 141.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 30 | 898 | 26.76% |
| IBM230203C00142000 | 2023-01-31 2:47PM EST | 142.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 96 | 799 | 28.91% |
| IBM230203C00143000 | 2023-01-31 12:26PM EST | 143.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 85 | 551 | 32.03% |
| IBM230203C00144000 | 2023-01-31 9:46AM EST | 144.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 5 | 597 | 33.20% |
| IBM230203C00145000 | 2023-01-31 10:55AM EST | 145.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 303 | 35.94% |
| IBM230203C00146000 | 2023-01-31 11:46AM EST | 146.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 55 | 4,711 | 35.94% |
| IBM230203C00147000 | 2023-01-31 11:47AM EST | 147.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 54 | 292 | 44.14% |
| IBM230203C00148000 | 2023-01-31 2:04PM EST | 148.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 11 | 281 | 47.27% |
| IBM230203C00149000 | 2023-01-31 11:52AM EST | 149.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 794 | 50.00% |
| IBM230203C00150000 | 2023-01-31 11:37AM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,068 | 46.09% |
| IBM230203C00152500 | 2023-01-31 3:16PM EST | 152.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 339 | 54.69% |
| IBM230203C00155000 | 2023-01-31 3:53PM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 608 | 54.69% |
| IBM230203C00157500 | 2023-01-31 3:49PM EST | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 230 | 59.38% |
| IBM230203C00160000 | 2023-01-26 9:30AM EST | 160.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 488 | 73.44% |
| IBM230203C00162500 | 2023-01-23 1:29PM EST | 162.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 24 | 79.69% |
| IBM230203C00165000 | 2023-01-24 3:27PM EST | 165.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 25 | 84.38% |
| IBM230203C00167500 | 2023-01-25 3:59PM EST | 167.50 | 0.03 | 0.00 | 0.99 | 0.00 | - | 6 | 8 | 151.47% |
| IBM230203C00172500 | 2023-01-17 3:07PM EST | 172.50 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 1 | 117.19% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230203P00090000 | 2023-01-25 10:30AM EST | 90.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 5 | 187.50% |
| IBM230203P00095000 | 2023-01-10 2:13PM EST | 95.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | - | 12 | 208.59% |
| IBM230203P00105000 | 2023-01-18 10:34AM EST | 105.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 3 | 113.28% |
| IBM230203P00110000 | 2023-01-27 10:47AM EST | 110.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 158 | 93.75% |
| IBM230203P00115000 | 2023-01-26 1:19PM EST | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 38 | 69.53% |
| IBM230203P00117000 | 2023-01-25 3:26PM EST | 117.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 13 | 62.50% |
| IBM230203P00118000 | 2023-01-27 3:17PM EST | 118.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 150 | 101 | 59.38% |
| IBM230203P00119000 | 2023-01-26 11:27AM EST | 119.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 241 | 56.25% |
| IBM230203P00120000 | 2023-01-26 1:55PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 104 | 50.00% |
| IBM230203P00121000 | 2023-01-31 12:57PM EST | 121.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 45 | 53.91% |
| IBM230203P00122000 | 2023-01-31 10:32AM EST | 122.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 104 | 47.66% |
| IBM230203P00123000 | 2023-01-31 11:51AM EST | 123.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 209 | 44.14% |
| IBM230203P00124000 | 2023-01-31 12:57PM EST | 124.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 272 | 40.63% |
| IBM230203P00125000 | 2023-01-31 2:54PM EST | 125.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 36 | 613 | 37.11% |
| IBM230203P00126000 | 2023-01-31 3:22PM EST | 126.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 142 | 35.94% |
| IBM230203P00127000 | 2023-01-31 3:55PM EST | 127.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 77 | 256 | 32.03% |
| IBM230203P00128000 | 2023-01-31 2:34PM EST | 128.00 | 0.06 | 0.04 | 0.05 | +0.02 | +50.00% | 89 | 387 | 31.06% |
| IBM230203P00129000 | 2023-01-31 3:51PM EST | 129.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 90 | 3,392 | 29.69% |
| IBM230203P00130000 | 2023-01-31 3:57PM EST | 130.00 | 0.13 | 0.10 | 0.17 | -0.02 | -13.33% | 203 | 969 | 30.57% |
| IBM230203P00131000 | 2023-01-31 3:45PM EST | 131.00 | 0.31 | 0.19 | 0.26 | +0.09 | +40.91% | 244 | 2,048 | 29.20% |
| IBM230203P00132000 | 2023-01-31 3:51PM EST | 132.00 | 0.43 | 0.33 | 0.43 | +0.05 | +13.16% | 432 | 4,023 | 28.81% |
| IBM230203P00133000 | 2023-01-31 3:27PM EST | 133.00 | 0.88 | 0.55 | 0.63 | +0.30 | +51.72% | 525 | 754 | 27.25% |
| IBM230203P00134000 | 2023-01-31 3:57PM EST | 134.00 | 0.90 | 0.82 | 0.92 | -0.01 | -1.10% | 1,286 | 1,808 | 25.73% |
| IBM230203P00135000 | 2023-01-31 3:55PM EST | 135.00 | 1.42 | 1.25 | 1.39 | +0.14 | +10.94% | 231 | 1,379 | 25.64% |
| IBM230203P00136000 | 2023-01-31 3:57PM EST | 136.00 | 1.98 | 1.81 | 2.00 | +0.15 | +8.20% | 49 | 1,468 | 25.83% |
| IBM230203P00137000 | 2023-01-31 3:51PM EST | 137.00 | 2.98 | 2.44 | 2.84 | +0.60 | +25.21% | 125 | 1,279 | 29.05% |
| IBM230203P00138000 | 2023-01-31 3:21PM EST | 138.00 | 4.20 | 3.30 | 3.55 | +1.00 | +31.25% | 42 | 305 | 26.71% |
| IBM230203P00139000 | 2023-01-31 3:26PM EST | 139.00 | 5.12 | 4.05 | 4.50 | +0.94 | +22.49% | 3 | 5,652 | 29.88% |
| IBM230203P00140000 | 2023-01-31 1:41PM EST | 140.00 | 5.70 | 5.15 | 5.60 | +1.04 | +22.32% | 16 | 522 | 38.53% |
| IBM230203P00141000 | 2023-01-31 10:31AM EST | 141.00 | 6.40 | 6.05 | 6.35 | +0.30 | +4.92% | 22 | 1,563 | 30.47% |
| IBM230203P00142000 | 2023-01-30 1:59PM EST | 142.00 | 6.67 | 7.05 | 7.40 | 0.00 | - | 28 | 2,468 | 37.89% |
| IBM230203P00143000 | 2023-01-31 10:03AM EST | 143.00 | 8.60 | 8.05 | 8.90 | +0.75 | +9.55% | 4 | 10 | 63.77% |
| IBM230203P00144000 | 2023-01-25 2:12PM EST | 144.00 | 5.30 | 9.05 | 9.50 | 0.00 | - | 27 | 0 | 51.76% |
| IBM230203P00145000 | 2023-01-30 3:17PM EST | 145.00 | 9.80 | 10.05 | 10.50 | 0.00 | - | 10 | 0 | 55.76% |
| IBM230203P00146000 | 2023-01-31 3:26PM EST | 146.00 | 12.07 | 11.05 | 11.45 | +3.27 | +37.16% | 1 | 1 | 56.54% |
| IBM230203P00147000 | 2023-01-26 3:27PM EST | 147.00 | 11.61 | 12.05 | 12.65 | 0.00 | - | 2 | 0 | 51.56% |
| IBM230203P00148000 | 2023-01-25 2:16PM EST | 148.00 | 8.05 | 13.05 | 13.75 | 0.00 | - | 3 | 0 | 59.96% |
| IBM230203P00149000 | 2023-01-30 3:42PM EST | 149.00 | 13.80 | 14.05 | 14.65 | 0.00 | - | 4 | 0 | 58.20% |
| IBM230203P00150000 | 2023-01-31 1:30PM EST | 150.00 | 15.95 | 15.10 | 15.85 | +1.25 | +8.50% | 4 | 0 | 72.85% |
| IBM230203P00152500 | 2023-01-23 12:47PM EST | 152.50 | 11.05 | 17.55 | 18.15 | 0.00 | - | 13 | 0 | 68.95% |
| IBM230203P00155000 | 2023-01-30 3:20PM EST | 155.00 | 19.80 | 20.05 | 20.80 | 0.00 | - | 10 | 0 | 85.35% |
| IBM230203P00157500 | 2023-01-24 10:15AM EST | 157.50 | 15.85 | 22.55 | 23.25 | 0.00 | - | 1 | 0 | 90.43% |
| IBM230203P00160000 | 2023-01-26 9:32AM EST | 160.00 | 23.50 | 25.00 | 26.25 | 0.00 | - | 1 | 0 | 117.77% |
| IBM230203P00162500 | 2023-01-25 11:19AM EST | 162.50 | 22.16 | 27.45 | 28.60 | 0.00 | - | - | 0 | 117.97% |
| IBM230203P00165000 | 2023-01-25 11:19AM EST | 165.00 | 24.66 | 30.00 | 30.60 | 0.00 | - | - | 0 | 91.41% |
© 2023 Yahoo. All rights reserved.
