International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM241004C00175000 | 2024-10-01 9:34AM EDT | 175.00 | 42.05 | 47.05 | 48.65 | 0.00 | - | 1 | 3 | 215.63% |
| IBM241004C00185000 | 2024-09-18 2:36PM EDT | 185.00 | 31.10 | 37.10 | 38.40 | 0.00 | - | - | 1 | 142.19% |
| IBM241004C00190000 | 2024-09-04 11:30AM EDT | 190.00 | 14.72 | 31.55 | 34.10 | 0.00 | - | 5 | 28 | 145.31% |
| IBM241004C00192500 | 2024-09-19 1:35PM EDT | 192.50 | 21.20 | 29.00 | 31.00 | 0.00 | - | - | 2 | 198.34% |
| IBM241004C00195000 | 2024-09-30 12:48PM EDT | 195.00 | 25.57 | 26.50 | 28.50 | 0.00 | - | 2 | 55 | 184.67% |
| IBM241004C00197500 | 2024-09-26 10:45AM EDT | 197.50 | 25.85 | 24.90 | 26.50 | 0.00 | - | 1 | 2 | 152.15% |
| IBM241004C00200000 | 2024-10-03 10:15AM EDT | 200.00 | 20.90 | 21.30 | 24.20 | +1.47 | +7.57% | 8 | 75 | 87.50% |
| IBM241004C00202500 | 2024-10-03 3:34PM EDT | 202.50 | 19.20 | 19.00 | 21.35 | -1.90 | -9.00% | 1 | 2 | 159.81% |
| IBM241004C00205000 | 2024-10-03 9:35AM EDT | 205.00 | 16.45 | 17.55 | 19.00 | +2.25 | +15.85% | 40 | 768 | 118.36% |
| IBM241004C00207500 | 2024-10-02 3:07PM EDT | 207.50 | 12.47 | 14.30 | 16.45 | 0.00 | - | 2 | 46 | 78.71% |
| IBM241004C00210000 | 2024-10-03 2:48PM EDT | 210.00 | 11.70 | 12.55 | 13.20 | +2.13 | +22.26% | 7 | 1,027 | 67.77% |
| IBM241004C00212500 | 2024-10-03 12:02PM EDT | 212.50 | 10.20 | 9.40 | 10.75 | +3.65 | +55.73% | 13 | 193 | 77.10% |
| IBM241004C00215000 | 2024-10-03 3:12PM EDT | 215.00 | 6.28 | 7.65 | 8.05 | +1.28 | +25.60% | 22 | 193 | 54.79% |
| IBM241004C00217500 | 2024-10-03 1:24PM EDT | 217.50 | 5.25 | 5.20 | 6.55 | +2.18 | +71.01% | 17 | 145 | 52.64% |
| IBM241004C00220000 | 2024-10-03 3:59PM EDT | 220.00 | 3.09 | 2.90 | 3.20 | +1.68 | +119.15% | 225 | 722 | 31.45% |
| IBM241004C00222500 | 2024-10-03 3:59PM EDT | 222.50 | 1.33 | 1.16 | 1.58 | +0.82 | +160.78% | 1,391 | 1,111 | 31.57% |
| IBM241004C00225000 | 2024-10-03 3:59PM EDT | 225.00 | 0.32 | 0.32 | 0.40 | +0.18 | +128.57% | 4,911 | 2,011 | 25.98% |
| IBM241004C00227500 | 2024-10-03 3:57PM EDT | 227.50 | 0.09 | 0.08 | 0.10 | +0.04 | +80.00% | 81 | 1,402 | 27.44% |
| IBM241004C00230000 | 2024-10-03 3:59PM EDT | 230.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 21 | 1,220 | 32.03% |
| IBM241004C00232500 | 2024-10-01 9:48AM EDT | 232.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 40 | 33.59% |
| IBM241004C00235000 | 2024-10-01 10:20AM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 52 | 40.63% |
| IBM241004C00237500 | 2024-09-30 10:41AM EDT | 237.50 | 0.03 | 0.00 | 0.41 | 0.00 | - | 8 | 133 | 75.98% |
| IBM241004C00240000 | 2024-09-30 9:30AM EDT | 240.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 29 | 89.55% |
| IBM241004C00245000 | 2024-09-27 10:51AM EDT | 245.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 9 | 134.96% |
| IBM241004C00250000 | 2024-09-27 10:49AM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 8 | 75.00% |
| IBM241004C00255000 | 2024-09-27 10:46AM EDT | 255.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | 1 | 3 | 136.33% |
| IBM241004C00280000 | 2024-09-23 11:34AM EDT | 280.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | - | 6 | 209.77% |
| IBM241004C00285000 | 2024-09-23 11:33AM EDT | 285.00 | 0.01 | 0.00 | 0.98 | 0.00 | - | - | 1 | 261.52% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM241004P00125000 | 2024-09-04 11:49AM EDT | 125.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | - | 1 | 594.14% |
| IBM241004P00155000 | 2024-09-23 11:33AM EDT | 155.00 | 0.01 | 0.00 | 1.36 | 0.00 | - | - | 18 | 402.73% |
| IBM241004P00160000 | 2024-09-06 12:02PM EDT | 160.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 367.97% |
| IBM241004P00175000 | 2024-09-20 2:07PM EDT | 175.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 18 | 283.01% |
| IBM241004P00180000 | 2024-09-26 11:50AM EDT | 180.00 | 0.24 | 0.00 | 0.06 | 0.00 | - | 1 | 42 | 160.94% |
| IBM241004P00185000 | 2024-09-30 10:23AM EDT | 185.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 31 | 48 | 148.44% |
| IBM241004P00190000 | 2024-09-30 12:52PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 46 | 103.13% |
| IBM241004P00195000 | 2024-10-01 11:24AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 149 | 103.13% |
| IBM241004P00197500 | 2024-09-27 11:16AM EDT | 197.50 | 0.01 | 0.00 | 1.27 | -0.02 | -66.67% | 1 | 1 | 162.50% |
| IBM241004P00200000 | 2024-10-02 3:07PM EDT | 200.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 173 | 76.56% |
| IBM241004P00202500 | 2024-09-30 2:12PM EDT | 202.50 | 0.05 | 0.00 | 0.17 | 0.00 | - | 80 | 21 | 90.63% |
| IBM241004P00205000 | 2024-10-02 2:56PM EDT | 205.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 14 | 277 | 71.09% |
| IBM241004P00207500 | 2024-10-03 2:33PM EDT | 207.50 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 6 | 74 | 58.98% |
| IBM241004P00210000 | 2024-10-03 3:34PM EDT | 210.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 60 | 352 | 50.00% |
| IBM241004P00212500 | 2024-10-03 3:48PM EDT | 212.50 | 0.02 | 0.01 | 0.10 | -0.10 | -83.33% | 58 | 327 | 51.76% |
| IBM241004P00215000 | 2024-10-03 3:59PM EDT | 215.00 | 0.03 | 0.03 | 0.04 | -0.19 | -86.36% | 154 | 470 | 34.77% |
| IBM241004P00217500 | 2024-10-03 3:49PM EDT | 217.50 | 0.07 | 0.00 | 0.09 | -0.58 | -89.23% | 238 | 479 | 29.40% |
| IBM241004P00220000 | 2024-10-03 3:59PM EDT | 220.00 | 0.28 | 0.15 | 0.44 | -1.12 | -80.00% | 1,137 | 821 | 30.27% |
| IBM241004P00222500 | 2024-10-03 3:59PM EDT | 222.50 | 1.01 | 1.00 | 1.10 | -2.19 | -68.44% | 732 | 265 | 25.98% |
| IBM241004P00225000 | 2024-10-03 3:56PM EDT | 225.00 | 2.70 | 2.39 | 2.75 | -2.84 | -51.26% | 134 | 164 | 27.93% |
| IBM241004P00227500 | 2024-10-01 3:59PM EDT | 227.50 | 8.20 | 4.00 | 5.60 | 0.00 | - | 2 | 15 | 53.66% |
| IBM241004P00230000 | 2024-10-02 3:21PM EDT | 230.00 | 10.00 | 6.10 | 8.50 | 0.00 | - | 4 | 39 | 80.47% |
| IBM241004P00237500 | 2024-09-24 9:33AM EDT | 237.50 | 18.55 | 13.55 | 16.05 | 0.00 | - | - | 0 | 52.34% |
© 2024 Yahoo. All rights reserved.