Canada markets closed

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
190.96+0.16 (+0.08%)
At close: 04:00PM EDT
190.41 -0.55 (-0.29%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM240405C001500002024-03-28 11:57AM EDT150.0041.3239.6542.80+0.32+0.78%1387.40%
IBM240405C001550002024-03-04 10:31AM EDT155.0034.4534.0038.300.00-2273.05%
IBM240405C001700002024-03-21 9:30AM EDT170.0023.0019.3023.350.00-1151.03%
IBM240405C001750002024-03-28 12:11PM EDT175.0015.7114.1018.30+1.23+8.49%1772.97%
IBM240405C001775002024-03-27 2:49PM EDT177.5012.3911.6015.800.00-101865.67%
IBM240405C001800002024-03-28 11:17AM EDT180.0010.759.5513.30+0.82+8.26%67158.25%
IBM240405C001825002024-03-28 11:43AM EDT182.508.576.8510.80+0.97+12.76%6250.61%
IBM240405C001850002024-03-28 1:41PM EDT185.006.555.208.30+0.70+11.97%295642.65%
IBM240405C001875002024-03-28 3:59PM EDT187.504.254.054.40+0.10+2.41%9927020.24%
IBM240405C001900002024-03-28 3:56PM EDT190.002.452.332.43-0.23-8.58%24342716.99%
IBM240405C001925002024-03-28 3:56PM EDT192.501.341.131.32-0.11-7.59%42068917.63%
IBM240405C001950002024-03-28 3:57PM EDT195.000.520.500.55-0.26-33.33%40156616.97%
IBM240405C001975002024-03-28 3:52PM EDT197.500.230.190.26-0.17-42.50%15627118.12%
IBM240405C002000002024-03-28 3:54PM EDT200.000.110.090.12-0.10-47.62%26095619.14%
IBM240405C002025002024-03-28 12:58PM EDT202.500.070.030.14-0.05-41.67%2023423.88%
IBM240405C002050002024-03-28 2:29PM EDT205.000.030.000.05-0.04-57.14%5741223.34%
IBM240405C002075002024-03-27 3:46PM EDT207.500.070.010.200.00-1933.79%
IBM240405C002100002024-03-28 12:40PM EDT210.000.020.000.14-0.03-60.00%119035.16%
IBM240405C002125002024-03-28 10:15AM EDT212.500.110.000.10+0.10+1,000.00%3036.62%
IBM240405C002150002024-03-28 2:06PM EDT215.000.020.000.220.00-30612645.70%
IBM240405C002175002024-03-25 2:06PM EDT217.500.030.000.220.00-4449.22%
IBM240405C002200002024-03-25 2:13PM EDT220.000.010.000.240.00-222253.52%
IBM240405C002225002024-03-25 2:13PM EDT222.500.010.000.220.00-2250.10%
IBM240405C002250002024-03-22 12:34PM EDT225.000.110.000.010.00-2839.84%
IBM240405C002300002024-03-14 10:30AM EDT230.000.110.000.250.00-2260.16%
IBM240405C002350002024-03-15 10:36AM EDT235.000.070.000.200.00-1263.87%
IBM240405C002550002024-03-06 2:24PM EDT255.000.110.000.230.00-101086.33%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM240405P001500002024-02-28 11:15AM EDT150.000.080.000.090.00--2067.58%
IBM240405P001550002024-03-19 2:49PM EDT155.000.050.000.250.00-4468.36%
IBM240405P001600002024-03-19 11:47AM EDT160.000.040.000.240.00-218358.98%
IBM240405P001650002024-03-28 1:07PM EDT165.000.010.000.22-0.04-80.00%18755.47%
IBM240405P001675002024-03-26 12:25PM EDT167.500.060.000.110.00-101044.92%
IBM240405P001700002024-03-21 3:59PM EDT170.000.110.000.040.00-111834.96%
IBM240405P001725002024-03-25 10:40AM EDT172.500.250.000.230.00-1441.60%
IBM240405P001750002024-03-28 2:22PM EDT175.000.050.010.13+0.02+66.67%2118032.91%
IBM240405P001775002024-03-21 1:18PM EDT177.500.130.010.170.00-2329.98%
IBM240405P001800002024-03-28 3:40PM EDT180.000.150.050.07+0.08+114.29%14630621.39%
IBM240405P001825002024-03-28 3:59PM EDT182.500.110.090.12-0.04-26.67%8619819.04%
IBM240405P001850002024-03-28 3:50PM EDT185.000.210.190.23-0.16-43.24%2,21478616.90%
IBM240405P001875002024-03-28 3:55PM EDT187.500.560.500.64-0.28-33.33%27024616.87%
IBM240405P001900002024-03-28 3:59PM EDT190.001.311.271.34-0.32-19.63%25099915.82%
IBM240405P001925002024-03-28 3:59PM EDT192.502.442.562.68-1.76-41.90%22313315.96%
IBM240405P001950002024-03-28 3:41PM EDT195.004.253.904.60-1.29-23.29%3118117.12%
IBM240405P001975002024-03-27 10:28AM EDT197.506.255.507.55-2.22-26.21%2228.76%
IBM240405P002000002024-03-25 11:01AM EDT200.0010.748.2010.100.00-200335.38%
IBM240405P002050002024-03-04 10:47AM EDT205.0014.2012.0015.600.00-9053.17%
IBM240405P002100002024-03-08 10:30AM EDT210.0014.7517.8520.150.00-139057.18%
IBM240405P002150002024-03-13 12:39PM EDT215.0019.0023.4526.000.00-8058.45%