Canada markets open in 6 hours 12 minutes

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
184.02-0.08 (-0.04%)
At close: 04:00PM EDT
189.40 +5.38 (+2.92%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM240726C001300002024-07-24 3:27PM EDT130.0053.870.000.000.00-1200.00%
IBM240726C001350002024-07-19 1:37PM EDT135.0047.700.000.000.00-300.00%
IBM240726C001400002024-07-24 11:37AM EDT140.0044.170.000.000.00-400.00%
IBM240726C001500002024-07-24 12:42PM EDT150.0034.290.000.000.00-500.00%
IBM240726C001550002024-06-20 12:10PM EDT155.0019.6026.0030.500.00-11198.34%
IBM240726C001600002024-07-24 3:33PM EDT160.0024.630.000.000.00-1300.00%
IBM240726C001650002024-07-24 3:53PM EDT165.0019.190.000.000.00-3700.00%
IBM240726C001675002024-07-24 3:55PM EDT167.5017.000.000.000.00-2300.00%
IBM240726C001700002024-07-24 3:59PM EDT170.0015.350.000.000.00-10100.00%
IBM240726C001725002024-07-24 3:17PM EDT172.5013.080.000.000.00-3000.00%
IBM240726C001750002024-07-24 3:56PM EDT175.0010.950.000.000.00-12000.00%
IBM240726C001775002024-07-24 3:59PM EDT177.509.750.000.000.00-5900.00%
IBM240726C001800002024-07-24 3:59PM EDT180.008.150.000.000.00-29800.00%
IBM240726C001825002024-07-24 3:59PM EDT182.506.540.000.000.00-46400.00%
IBM240726C001850002024-07-24 3:59PM EDT185.005.600.000.000.00-2,08301.56%
IBM240726C001875002024-07-24 3:59PM EDT187.504.210.000.000.00-95606.25%
IBM240726C001900002024-07-24 3:59PM EDT190.003.260.000.000.00-2,073012.50%
IBM240726C001925002024-07-24 3:59PM EDT192.502.420.000.000.00-1,187012.50%
IBM240726C001950002024-07-24 3:59PM EDT195.001.850.000.000.00-2,246025.00%
IBM240726C001975002024-07-24 3:59PM EDT197.501.220.000.000.00-1,327025.00%
IBM240726C002000002024-07-24 3:59PM EDT200.000.850.000.000.00-2,349025.00%
IBM240726C002025002024-07-24 3:59PM EDT202.500.570.000.000.00-903025.00%
IBM240726C002050002024-07-24 3:59PM EDT205.000.220.000.000.00-1,029025.00%
IBM240726C002075002024-07-24 3:59PM EDT207.500.180.000.000.00-386025.00%
IBM240726C002100002024-07-24 3:59PM EDT210.000.100.000.000.00-1,387050.00%
IBM240726C002150002024-07-24 3:59PM EDT215.000.080.000.000.00-429050.00%
IBM240726C002200002024-07-24 3:49PM EDT220.000.050.000.000.00-701050.00%
IBM240726C002250002024-07-24 3:59PM EDT225.000.060.000.000.00-494050.00%
IBM240726C002300002024-07-24 2:34PM EDT230.000.030.000.000.00-7050.00%
IBM240726C002350002024-07-23 12:44PM EDT235.000.020.000.000.00--050.00%
IBM240726C002400002024-07-24 3:29PM EDT240.000.010.000.000.00-3050.00%
IBM240726C002450002024-07-24 1:29PM EDT245.000.010.000.000.00-75050.00%
IBM240726C002500002024-07-24 11:39AM EDT250.000.010.000.000.00-1050.00%
IBM240726C002550002024-07-22 2:02PM EDT255.000.020.000.000.00--050.00%
IBM240726C002600002024-07-24 3:57PM EDT260.000.020.000.000.00-249050.00%
PutsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM240726P001050002024-07-16 1:10PM EDT105.000.010.000.000.00--050.00%
IBM240726P001100002024-07-18 9:42AM EDT110.000.020.000.000.00-1050.00%
IBM240726P001150002024-07-08 1:59PM EDT115.000.030.000.000.00--050.00%
IBM240726P001250002024-07-24 1:39PM EDT125.000.010.000.000.00-1050.00%
IBM240726P001300002024-07-24 3:57PM EDT130.000.020.000.000.00-164050.00%
IBM240726P001350002024-07-24 3:45PM EDT135.000.030.000.000.00-315050.00%
IBM240726P001400002024-07-24 3:59PM EDT140.000.020.000.000.00-99050.00%
IBM240726P001450002024-07-24 3:59PM EDT145.000.050.000.000.00-480050.00%
IBM240726P001500002024-07-24 3:59PM EDT150.000.050.000.000.00-800050.00%
IBM240726P001525002024-07-24 3:47PM EDT152.500.100.000.000.00-276050.00%
IBM240726P001550002024-07-24 3:59PM EDT155.000.120.000.000.00-747050.00%
IBM240726P001575002024-07-24 3:59PM EDT157.500.160.000.000.00-430050.00%
IBM240726P001600002024-07-24 3:59PM EDT160.000.260.000.000.00-3,558050.00%
IBM240726P001625002024-07-24 3:59PM EDT162.500.300.000.000.00-1,224050.00%
IBM240726P001650002024-07-24 3:59PM EDT165.000.510.000.000.00-1,458025.00%
IBM240726P001675002024-07-24 3:59PM EDT167.500.750.000.000.00-1,024025.00%
IBM240726P001700002024-07-24 3:59PM EDT170.001.160.000.000.00-3,021025.00%
IBM240726P001725002024-07-24 3:59PM EDT172.501.250.000.000.00-1,372025.00%
IBM240726P001750002024-07-24 3:59PM EDT175.002.250.000.000.00-2,077012.50%
IBM240726P001775002024-07-24 3:59PM EDT177.502.800.000.000.00-563012.50%
IBM240726P001800002024-07-24 3:59PM EDT180.003.650.000.000.00-1,41606.25%
IBM240726P001825002024-07-24 3:59PM EDT182.504.720.000.000.00-95403.13%
IBM240726P001850002024-07-24 3:59PM EDT185.005.850.000.000.00-84500.00%
IBM240726P001875002024-07-24 3:42PM EDT187.507.550.000.000.00-9800.00%
IBM240726P001900002024-07-24 3:58PM EDT190.009.080.000.000.00-31700.00%
IBM240726P001925002024-07-24 3:58PM EDT192.5010.780.000.000.00-6500.00%
IBM240726P001950002024-07-24 3:23PM EDT195.0012.750.000.000.00-1600.00%
IBM240726P001975002024-07-24 1:23PM EDT197.5014.450.000.000.00-400.00%
IBM240726P002000002024-07-24 3:58PM EDT200.0017.000.000.000.00-900.00%
IBM240726P002025002024-07-17 11:10AM EDT202.5016.850.000.000.00--00.00%
IBM240726P002050002024-07-24 3:50PM EDT205.0021.870.000.000.00-1200.00%
IBM240726P002100002024-07-24 10:14AM EDT210.0026.910.000.000.00-100.00%