International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250321C00100000 | 2024-09-16 3:01PM EDT | 100.00 | 117.81 | 131.60 | 135.00 | 0.00 | - | 2 | 5 | 78.81% |
| IBM250321C00105000 | 2024-08-05 9:32AM EDT | 105.00 | 78.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM250321C00115000 | 2024-06-18 2:41PM EDT | 115.00 | 55.09 | 70.25 | 73.50 | 0.00 | - | 1 | 1 | 0.00% |
| IBM250321C00120000 | 2024-07-10 3:08PM EDT | 120.00 | 58.50 | 71.95 | 75.00 | 0.00 | - | 4 | 4 | 0.00% |
| IBM250321C00130000 | 2024-10-01 9:34AM EDT | 130.00 | 87.60 | 103.45 | 105.30 | 0.00 | - | 10 | 17 | 52.03% |
| IBM250321C00135000 | 2024-08-16 2:36PM EDT | 135.00 | 61.12 | 80.10 | 82.90 | 0.00 | - | 5 | 167 | 0.00% |
| IBM250321C00140000 | 2024-07-12 3:59PM EDT | 140.00 | 45.40 | 53.15 | 55.40 | 0.00 | - | 3 | 12 | 0.00% |
| IBM250321C00145000 | 2024-09-26 9:30AM EDT | 145.00 | 78.52 | 88.70 | 90.00 | 0.00 | - | 4 | 45 | 47.99% |
| IBM250321C00150000 | 2024-10-03 1:04PM EDT | 150.00 | 71.36 | 83.60 | 85.75 | 0.00 | - | 2 | 29 | 49.27% |
| IBM250321C00155000 | 2024-10-04 9:45AM EDT | 155.00 | 69.81 | 77.35 | 80.70 | 0.00 | - | 1 | 6 | 46.07% |
| IBM250321C00160000 | 2024-09-23 1:20PM EDT | 160.00 | 61.60 | 73.20 | 75.95 | 0.00 | - | 4 | 212 | 44.35% |
| IBM250321C00165000 | 2024-10-11 12:37PM EDT | 165.00 | 67.20 | 69.30 | 70.90 | +11.70 | +21.08% | 1 | 559 | 41.28% |
| IBM250321C00170000 | 2024-10-10 2:38PM EDT | 170.00 | 64.24 | 63.60 | 66.20 | 0.00 | - | 15 | 224 | 39.72% |
| IBM250321C00175000 | 2024-10-10 2:38PM EDT | 175.00 | 59.54 | 60.00 | 60.85 | 0.00 | - | 15 | 572 | 35.60% |
| IBM250321C00180000 | 2024-10-11 2:33PM EDT | 180.00 | 54.40 | 55.40 | 57.05 | -0.65 | -1.18% | 10 | 714 | 37.09% |
| IBM250321C00185000 | 2024-10-10 12:03PM EDT | 185.00 | 50.66 | 50.85 | 51.55 | 0.00 | - | 2 | 1,148 | 32.68% |
| IBM250321C00190000 | 2024-10-09 1:50PM EDT | 190.00 | 47.50 | 46.45 | 47.40 | 0.00 | - | 560 | 819 | 32.47% |
| IBM250321C00195000 | 2024-10-07 2:34PM EDT | 195.00 | 36.65 | 42.20 | 43.70 | 0.00 | - | 2 | 853 | 33.01% |
| IBM250321C00200000 | 2024-10-11 12:57PM EDT | 200.00 | 36.05 | 38.10 | 39.25 | -2.02 | -5.31% | 18 | 5,009 | 31.32% |
| IBM250321C00210000 | 2024-10-11 2:41PM EDT | 210.00 | 29.60 | 30.50 | 31.80 | -0.52 | -1.73% | 34 | 561 | 30.39% |
| IBM250321C00220000 | 2024-10-11 3:21PM EDT | 220.00 | 23.51 | 23.70 | 24.20 | +0.64 | +2.80% | 15 | 4,976 | 27.92% |
| IBM250321C00230000 | 2024-10-11 2:35PM EDT | 230.00 | 17.34 | 17.95 | 18.35 | -0.41 | -2.31% | 16 | 1,518 | 27.19% |
| IBM250321C00240000 | 2024-10-11 3:22PM EDT | 240.00 | 12.99 | 12.85 | 13.60 | +0.04 | +0.31% | 23 | 3,119 | 26.75% |
| IBM250321C00250000 | 2024-10-11 3:37PM EDT | 250.00 | 9.45 | 9.45 | 9.60 | +0.55 | +6.18% | 348 | 2,501 | 26.04% |
| IBM250321C00260000 | 2024-10-11 3:25PM EDT | 260.00 | 6.65 | 6.60 | 6.90 | +0.55 | +9.02% | 13 | 607 | 26.12% |
| IBM250321C00270000 | 2024-10-11 3:37PM EDT | 270.00 | 4.60 | 4.65 | 4.95 | +0.35 | +8.24% | 1,163 | 118 | 26.36% |
| IBM250321C00280000 | 2024-10-11 3:59PM EDT | 280.00 | 3.30 | 3.15 | 3.30 | 0.00 | - | 22,722 | 5,425 | 26.04% |
| IBM250321C00290000 | 2024-10-11 3:37PM EDT | 290.00 | 2.26 | 2.23 | 2.56 | +0.21 | +10.24% | 24 | 182 | 27.08% |
| IBM250321C00300000 | 2024-10-11 3:32PM EDT | 300.00 | 1.55 | 1.54 | 1.85 | +0.09 | +6.16% | 3 | 169 | 27.48% |
| IBM250321C00310000 | 2024-10-11 12:31PM EDT | 310.00 | 0.94 | 1.05 | 1.21 | -0.06 | -6.00% | 2 | 24 | 27.27% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250321P00085000 | 2024-10-04 9:30AM EDT | 85.00 | 0.10 | 0.00 | 0.64 | 0.00 | - | 20 | 33 | 69.43% |
| IBM250321P00090000 | 2024-06-17 3:49PM EDT | 90.00 | 0.28 | 0.00 | 0.55 | 0.00 | - | 2 | 1 | 64.36% |
| IBM250321P00095000 | 2024-09-04 12:17PM EDT | 95.00 | 0.24 | 0.00 | 1.01 | 0.00 | - | 2 | 8 | 66.60% |
| IBM250321P00100000 | 2024-10-08 2:29PM EDT | 100.00 | 0.26 | 0.01 | 1.14 | 0.00 | - | 2 | 5 | 64.40% |
| IBM250321P00105000 | 2024-09-30 3:25PM EDT | 105.00 | 0.22 | 0.04 | 1.57 | 0.00 | - | 2 | 4 | 64.58% |
| IBM250321P00110000 | 2024-09-03 10:52AM EDT | 110.00 | 0.30 | 0.01 | 1.05 | 0.00 | - | 2 | 4 | 57.03% |
| IBM250321P00115000 | 2024-10-01 1:00PM EDT | 115.00 | 0.26 | 0.06 | 1.66 | 0.00 | - | 2 | 30 | 58.62% |
| IBM250321P00120000 | 2024-10-01 12:57PM EDT | 120.00 | 0.37 | 0.08 | 0.67 | 0.00 | - | 2 | 34 | 53.10% |
| IBM250321P00125000 | 2024-10-01 12:58PM EDT | 125.00 | 0.35 | 0.10 | 0.70 | 0.00 | - | 2 | 26 | 50.59% |
| IBM250321P00130000 | 2024-09-16 11:23AM EDT | 130.00 | 0.46 | 0.12 | 0.75 | 0.00 | - | 2 | 100 | 48.34% |
| IBM250321P00135000 | 2024-10-11 10:31AM EDT | 135.00 | 0.29 | 0.13 | 0.95 | -0.19 | -39.58% | 2 | 226 | 47.66% |
| IBM250321P00140000 | 2024-10-09 3:01PM EDT | 140.00 | 0.44 | 0.16 | 0.74 | 0.00 | - | 1 | 230 | 42.85% |
| IBM250321P00145000 | 2024-10-09 3:54PM EDT | 145.00 | 0.50 | 0.35 | 0.95 | 0.00 | - | 5 | 394 | 42.26% |
| IBM250321P00150000 | 2024-10-02 10:52AM EDT | 150.00 | 0.70 | 0.22 | 1.07 | 0.00 | - | 5 | 467 | 40.64% |
| IBM250321P00155000 | 2024-09-25 9:30AM EDT | 155.00 | 0.88 | 0.26 | 0.95 | 0.00 | - | 1 | 555 | 37.17% |
| IBM250321P00160000 | 2024-10-11 3:05PM EDT | 160.00 | 0.73 | 0.50 | 0.93 | -0.02 | -2.67% | 1 | 1,312 | 34.58% |
| IBM250321P00165000 | 2024-09-24 12:36PM EDT | 165.00 | 1.24 | 0.49 | 1.62 | 0.00 | - | 4 | 834 | 36.45% |
| IBM250321P00170000 | 2024-10-11 10:36AM EDT | 170.00 | 1.02 | 0.86 | 1.15 | -0.18 | -15.00% | 1 | 503 | 31.31% |
| IBM250321P00175000 | 2024-10-10 11:44AM EDT | 175.00 | 1.29 | 1.04 | 2.12 | 0.00 | - | 10 | 321 | 33.70% |
| IBM250321P00180000 | 2024-10-07 3:26PM EDT | 180.00 | 1.95 | 1.40 | 1.89 | 0.00 | - | 2 | 284 | 30.18% |
| IBM250321P00185000 | 2024-10-08 1:04PM EDT | 185.00 | 2.30 | 1.93 | 2.13 | 0.00 | - | 7 | 352 | 28.66% |
| IBM250321P00190000 | 2024-10-11 11:12AM EDT | 190.00 | 2.60 | 2.39 | 2.67 | -0.26 | -9.09% | 1 | 422 | 28.03% |
| IBM250321P00195000 | 2024-10-11 12:39PM EDT | 195.00 | 3.40 | 3.10 | 3.35 | +0.20 | +6.25% | 11 | 275 | 27.48% |
| IBM250321P00200000 | 2024-10-11 2:34PM EDT | 200.00 | 4.33 | 3.95 | 4.20 | +0.17 | +4.09% | 46 | 830 | 27.03% |
| IBM250321P00210000 | 2024-10-11 2:28PM EDT | 210.00 | 6.70 | 6.20 | 6.50 | +0.30 | +4.69% | 2 | 503 | 26.32% |
| IBM250321P00220000 | 2024-10-11 3:52PM EDT | 220.00 | 9.69 | 9.45 | 9.65 | +0.14 | +1.47% | 6 | 669 | 25.66% |
| IBM250321P00230000 | 2024-10-11 1:31PM EDT | 230.00 | 14.40 | 13.60 | 13.90 | +0.40 | +2.86% | 80 | 364 | 25.25% |
| IBM250321P00240000 | 2024-10-10 2:44PM EDT | 240.00 | 19.05 | 18.10 | 19.10 | 0.00 | - | 91 | 199 | 24.76% |
| IBM250321P00250000 | 2024-10-11 3:46PM EDT | 250.00 | 25.45 | 23.95 | 25.80 | +0.99 | +4.05% | 16 | 23 | 25.14% |
| IBM250321P00260000 | 2024-10-08 2:37PM EDT | 260.00 | 35.15 | 31.60 | 33.45 | 0.00 | - | 1 | 2 | 25.79% |
| IBM250321P00270000 | 2024-10-03 12:04PM EDT | 270.00 | 49.55 | 39.55 | 41.55 | 0.00 | - | 4 | 2 | 26.09% |
| IBM250321P00310000 | 2024-10-10 2:27PM EDT | 310.00 | 78.08 | 76.40 | 78.95 | 0.00 | - | 1 | 2 | 31.42% |
© 2024 Yahoo. All rights reserved.