International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM241018C00115000 | 2024-05-17 9:32AM EDT | 115.00 | 54.97 | 54.65 | 55.70 | 0.00 | - | 1 | 1 | 0.00% |
| IBM241018C00120000 | 2024-08-12 11:29AM EDT | 120.00 | 71.00 | 88.50 | 91.75 | 0.00 | - | 10 | 1 | 0.00% |
| IBM241018C00125000 | 2024-10-01 9:34AM EDT | 125.00 | 92.20 | 108.90 | 112.10 | 0.00 | - | - | 1 | 245.70% |
| IBM241018C00130000 | 2024-09-30 11:39AM EDT | 130.00 | 91.31 | 103.95 | 107.10 | 0.00 | - | 1 | 6 | 235.16% |
| IBM241018C00135000 | 2024-10-07 10:08AM EDT | 135.00 | 91.21 | 99.00 | 102.55 | 0.00 | - | 1 | 1 | 245.51% |
| IBM241018C00140000 | 2024-07-16 9:34AM EDT | 140.00 | 46.00 | 53.55 | 55.90 | 0.00 | - | 10 | 15 | 0.00% |
| IBM241018C00145000 | 2024-10-03 3:52PM EDT | 145.00 | 88.40 | 89.65 | 92.05 | +10.99 | +14.20% | 1 | 24 | 222.66% |
| IBM241018C00150000 | 2024-10-14 1:14PM EDT | 150.00 | 86.00 | 84.80 | 86.95 | +4.00 | +4.88% | 2 | 155 | 210.55% |
| IBM241018C00155000 | 2024-10-10 1:51PM EDT | 155.00 | 77.55 | 79.25 | 82.05 | 0.00 | - | 3 | 215 | 182.42% |
| IBM241018C00160000 | 2024-10-11 12:42PM EDT | 160.00 | 71.08 | 74.75 | 77.20 | 0.00 | - | 1 | 651 | 189.55% |
| IBM241018C00165000 | 2024-10-10 2:00PM EDT | 165.00 | 68.04 | 69.75 | 72.10 | 0.00 | - | 6 | 230 | 174.22% |
| IBM241018C00170000 | 2024-10-09 1:50PM EDT | 170.00 | 64.40 | 64.80 | 67.10 | 0.00 | - | 10 | 1,071 | 162.99% |
| IBM241018C00175000 | 2024-10-14 11:33AM EDT | 175.00 | 61.02 | 59.80 | 62.10 | +4.17 | +7.34% | 3 | 853 | 150.73% |
| IBM241018C00180000 | 2024-10-14 2:07PM EDT | 180.00 | 55.70 | 54.85 | 57.60 | +2.25 | +4.21% | 4 | 1,278 | 148.93% |
| IBM241018C00185000 | 2024-10-14 1:23PM EDT | 185.00 | 50.60 | 49.70 | 52.10 | +3.91 | +8.37% | 10 | 1,550 | 125.00% |
| IBM241018C00190000 | 2024-10-14 1:33PM EDT | 190.00 | 45.57 | 45.05 | 47.10 | +2.57 | +5.98% | 20 | 1,010 | 119.58% |
| IBM241018C00195000 | 2024-10-14 11:21AM EDT | 195.00 | 40.80 | 39.25 | 42.15 | +3.92 | +10.63% | 4 | 5,130 | 94.63% |
| IBM241018C00200000 | 2024-10-14 12:50PM EDT | 200.00 | 35.61 | 34.80 | 37.15 | +2.12 | +6.33% | 13 | 17,240 | 93.31% |
| IBM241018C00202500 | 2024-10-11 2:37PM EDT | 202.50 | 29.88 | 32.55 | 35.10 | 0.00 | - | 1 | 3 | 96.68% |
| IBM241018C00205000 | 2024-10-14 3:20PM EDT | 205.00 | 30.71 | 30.10 | 32.05 | +4.09 | +15.36% | 161 | 4,984 | 84.62% |
| IBM241018C00207500 | 2024-10-10 2:50PM EDT | 207.50 | 25.32 | 26.50 | 29.80 | 0.00 | - | 1 | 5 | 66.60% |
| IBM241018C00210000 | 2024-10-14 3:45PM EDT | 210.00 | 25.50 | 24.65 | 26.85 | +2.00 | +8.51% | 54 | 1,763 | 64.60% |
| IBM241018C00212500 | 2024-10-11 3:15PM EDT | 212.50 | 20.60 | 22.25 | 23.50 | 0.00 | - | 3 | 175 | 65.58% |
| IBM241018C00215000 | 2024-10-14 3:50PM EDT | 215.00 | 21.15 | 20.05 | 21.05 | +3.06 | +16.92% | 37 | 1,794 | 60.94% |
| IBM241018C00217500 | 2024-10-14 10:58AM EDT | 217.50 | 18.42 | 17.40 | 19.35 | +3.22 | +21.18% | 4 | 114 | 51.42% |
| IBM241018C00220000 | 2024-10-14 12:33PM EDT | 220.00 | 16.25 | 14.60 | 16.50 | +3.12 | +23.76% | 23 | 2,723 | 56.81% |
| IBM241018C00222500 | 2024-10-11 1:15PM EDT | 222.50 | 12.50 | 12.60 | 13.45 | +3.75 | +42.86% | 1 | 703 | 41.46% |
| IBM241018C00225000 | 2024-10-14 3:47PM EDT | 225.00 | 11.05 | 9.90 | 11.90 | +2.55 | +30.00% | 193 | 4,251 | 48.88% |
| IBM241018C00227500 | 2024-10-14 2:06PM EDT | 227.50 | 7.91 | 7.65 | 8.50 | +1.86 | +30.74% | 170 | 727 | 30.05% |
| IBM241018C00230000 | 2024-10-14 3:41PM EDT | 230.00 | 5.95 | 5.15 | 6.45 | +1.20 | +25.26% | 204 | 1,202 | 28.96% |
| IBM241018C00232500 | 2024-10-14 3:42PM EDT | 232.50 | 4.05 | 3.60 | 4.20 | +0.95 | +30.65% | 187 | 1,033 | 23.71% |
| IBM241018C00235000 | 2024-10-14 3:59PM EDT | 235.00 | 2.35 | 2.19 | 2.65 | +0.50 | +27.03% | 3,617 | 2,191 | 22.93% |
| IBM241018C00237500 | 2024-10-14 3:59PM EDT | 237.50 | 1.27 | 1.27 | 1.32 | +0.24 | +23.30% | 492 | 1,061 | 20.53% |
| IBM241018C00240000 | 2024-10-14 3:54PM EDT | 240.00 | 0.74 | 0.55 | 0.72 | +0.22 | +42.31% | 467 | 1,275 | 21.41% |
| IBM241018C00242500 | 2024-10-14 3:58PM EDT | 242.50 | 0.37 | 0.26 | 0.35 | +0.10 | +37.04% | 188 | 260 | 21.78% |
| IBM241018C00245000 | 2024-10-14 2:14PM EDT | 245.00 | 0.17 | 0.09 | 0.17 | +0.03 | +21.43% | 163 | 1,389 | 22.56% |
| IBM241018C00247500 | 2024-10-14 3:08PM EDT | 247.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 61 | 122 | 24.22% |
| IBM241018C00250000 | 2024-10-14 1:27PM EDT | 250.00 | 0.05 | 0.01 | 0.04 | -0.01 | -16.67% | 234 | 425 | 24.22% |
| IBM241018C00255000 | 2024-10-14 10:11AM EDT | 255.00 | 0.10 | 0.00 | 0.09 | +0.03 | +42.86% | 2 | 70 | 34.77% |
| IBM241018C00260000 | 2024-10-11 2:53PM EDT | 260.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 1 | 63 | 48.88% |
| IBM241018C00265000 | 2024-10-14 10:55AM EDT | 265.00 | 0.04 | 0.00 | 0.51 | +0.01 | +33.33% | 1 | 74 | 57.32% |
| IBM241018C00270000 | 2024-10-11 12:46PM EDT | 270.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 65 | 52.73% |
| IBM241018C00275000 | 2024-10-09 10:39AM EDT | 275.00 | 0.01 | 0.00 | 0.80 | 0.00 | - | 1 | 26 | 77.44% |
| IBM241018C00280000 | 2024-10-09 12:07PM EDT | 280.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 1 | 2 | 74.12% |
| IBM241018C00290000 | 2024-10-11 2:58PM EDT | 290.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 100 | 105 | 86.33% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM241018P00085000 | 2024-07-03 9:46AM EDT | 85.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 405.47% |
| IBM241018P00090000 | 2024-10-11 12:30PM EDT | 90.00 | 0.06 | 0.00 | 0.83 | 0.00 | - | 1 | 10 | 390.04% |
| IBM241018P00095000 | 2024-07-16 2:42PM EDT | 95.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 2 | 25 | 396.29% |
| IBM241018P00100000 | 2024-08-09 3:33PM EDT | 100.00 | 0.05 | 0.00 | 0.83 | 0.00 | - | 2 | 14 | 350.39% |
| IBM241018P00105000 | 2024-09-03 9:30AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 50.00% |
| IBM241018P00110000 | 2024-09-19 12:32PM EDT | 110.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 3 | 38 | 280.86% |
| IBM241018P00115000 | 2024-09-13 12:58PM EDT | 115.00 | 0.02 | 0.00 | 0.57 | 0.00 | - | 2 | 275 | 281.64% |
| IBM241018P00120000 | 2024-09-19 2:39PM EDT | 120.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 271 | 232.81% |
| IBM241018P00125000 | 2024-08-27 3:49PM EDT | 125.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 1 | 130 | 238.28% |
| IBM241018P00130000 | 2024-08-27 2:07PM EDT | 130.00 | 0.18 | 0.00 | 0.95 | 0.00 | - | 2 | 119 | 256.84% |
| IBM241018P00135000 | 2024-09-18 3:02PM EDT | 135.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 141 | 165.63% |
| IBM241018P00140000 | 2024-10-02 12:11PM EDT | 140.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 5 | 363 | 160.94% |
| IBM241018P00145000 | 2024-09-26 1:20PM EDT | 145.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 7 | 326 | 169.92% |
| IBM241018P00150000 | 2024-10-09 1:46PM EDT | 150.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 5 | 524 | 174.61% |
| IBM241018P00155000 | 2024-09-20 9:44AM EDT | 155.00 | 0.22 | 0.00 | 0.37 | 0.00 | - | 1 | 879 | 163.09% |
| IBM241018P00160000 | 2024-10-09 1:43PM EDT | 160.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 6 | 1,315 | 151.95% |
| IBM241018P00165000 | 2024-10-10 11:24AM EDT | 165.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | 36 | 903 | 141.80% |
| IBM241018P00170000 | 2024-10-07 2:58PM EDT | 170.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1 | 1,662 | 131.25% |
| IBM241018P00175000 | 2024-10-11 3:46PM EDT | 175.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 2,264 | 101.56% |
| IBM241018P00180000 | 2024-10-11 11:29AM EDT | 180.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 1,831 | 81.25% |
| IBM241018P00185000 | 2024-10-11 10:41AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 6,062 | 67.19% |
| IBM241018P00190000 | 2024-10-14 3:37PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 1,681 | 64.06% |
| IBM241018P00192500 | 2024-10-03 11:02AM EDT | 192.50 | 0.10 | 0.00 | 0.21 | 0.00 | - | 8 | 15 | 79.10% |
| IBM241018P00195000 | 2024-10-14 12:12PM EDT | 195.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 8 | 1,369 | 62.50% |
| IBM241018P00197500 | 2024-10-14 3:38PM EDT | 197.50 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 1 | 17 | 55.47% |
| IBM241018P00200000 | 2024-10-14 3:11PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 146 | 3,491 | 51.56% |
| IBM241018P00202500 | 2024-10-14 1:33PM EDT | 202.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 7 | 111 | 49.61% |
| IBM241018P00205000 | 2024-10-14 3:49PM EDT | 205.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 37 | 977 | 50.00% |
| IBM241018P00207500 | 2024-10-14 10:49AM EDT | 207.50 | 0.19 | 0.00 | 0.20 | +0.14 | +280.00% | 1 | 50 | 52.34% |
| IBM241018P00210000 | 2024-10-14 11:40AM EDT | 210.00 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 1 | 1,244 | 44.53% |
| IBM241018P00212500 | 2024-10-14 12:25PM EDT | 212.50 | 0.06 | 0.01 | 0.23 | -0.05 | -45.45% | 1 | 170 | 50.54% |
| IBM241018P00215000 | 2024-10-14 3:48PM EDT | 215.00 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 17 | 1,874 | 35.55% |
| IBM241018P00217500 | 2024-10-14 3:38PM EDT | 217.50 | 0.03 | 0.01 | 0.15 | -0.04 | -57.14% | 17 | 673 | 37.70% |
| IBM241018P00220000 | 2024-10-14 3:56PM EDT | 220.00 | 0.03 | 0.02 | 0.04 | -0.09 | -75.00% | 156 | 1,518 | 26.56% |
| IBM241018P00222500 | 2024-10-14 3:56PM EDT | 222.50 | 0.05 | 0.05 | 0.08 | -0.16 | -76.19% | 26 | 603 | 25.39% |
| IBM241018P00225000 | 2024-10-14 3:54PM EDT | 225.00 | 0.10 | 0.09 | 0.14 | -0.21 | -67.74% | 370 | 1,585 | 23.54% |
| IBM241018P00227500 | 2024-10-14 3:59PM EDT | 227.50 | 0.20 | 0.19 | 0.24 | -0.37 | -64.91% | 449 | 1,637 | 21.34% |
| IBM241018P00230000 | 2024-10-14 3:59PM EDT | 230.00 | 0.44 | 0.40 | 0.50 | -0.64 | -59.26% | 445 | 931 | 20.24% |
| IBM241018P00232500 | 2024-10-14 3:49PM EDT | 232.50 | 0.92 | 0.92 | 1.03 | -1.09 | -54.23% | 456 | 1,593 | 19.53% |
| IBM241018P00235000 | 2024-10-14 3:54PM EDT | 235.00 | 1.80 | 1.78 | 2.04 | -1.88 | -51.09% | 237 | 500 | 19.75% |
| IBM241018P00237500 | 2024-10-14 3:56PM EDT | 237.50 | 2.99 | 2.84 | 3.50 | -3.41 | -53.28% | 19 | 60 | 19.95% |
| IBM241018P00240000 | 2024-10-14 9:57AM EDT | 240.00 | 5.40 | 4.30 | 5.40 | -1.45 | -21.17% | 66 | 17 | 20.66% |
| IBM241018P00242500 | 2024-10-10 10:48AM EDT | 242.50 | 9.80 | 7.20 | 7.85 | 0.00 | - | - | 2 | 26.00% |
| IBM241018P00245000 | 2024-10-14 9:32AM EDT | 245.00 | 11.08 | 9.30 | 10.55 | -30.17 | -73.14% | 50 | 0 | 34.64% |
| IBM241018P00255000 | 2024-10-01 9:34AM EDT | 255.00 | 36.25 | 18.95 | 20.75 | 0.00 | - | - | 0 | 58.94% |
| IBM241018P00260000 | 2024-09-17 12:45PM EDT | 260.00 | 46.50 | 23.10 | 26.00 | 0.00 | - | - | 0 | 73.02% |
| IBM241018P00270000 | 2024-10-01 9:34AM EDT | 270.00 | 51.25 | 32.80 | 35.65 | 0.00 | - | - | 0 | 84.08% |
| IBM241018P00280000 | 2024-09-23 11:01AM EDT | 280.00 | 60.80 | 42.60 | 45.85 | 0.00 | - | - | 0 | 104.93% |
© 2024 Yahoo. All rights reserved.