International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00100000 | 2024-04-25 12:35PM EDT | 100.00 | 67.18 | 64.85 | 66.10 | 0.00 | - | 1 | 6 | 128.56% |
| IBM240517C00105000 | 2024-02-22 10:40AM EDT | 105.00 | 79.65 | 84.80 | 88.75 | 0.00 | - | 1 | 1 | 468.09% |
| IBM240517C00115000 | 2024-04-16 9:57AM EDT | 115.00 | 69.03 | 49.90 | 51.15 | 0.00 | - | 1 | 0 | 98.97% |
| IBM240517C00120000 | 2024-02-22 10:40AM EDT | 120.00 | 64.85 | 69.90 | 73.90 | 0.00 | - | 1 | 1 | 388.84% |
| IBM240517C00125000 | 2024-04-08 12:48PM EDT | 125.00 | 65.09 | 39.90 | 41.10 | 0.00 | - | 2 | 1 | 78.76% |
| IBM240517C00130000 | 2024-04-25 10:31AM EDT | 130.00 | 37.09 | 34.90 | 36.15 | 0.00 | - | 3 | 3 | 70.22% |
| IBM240517C00135000 | 2024-02-06 2:03PM EDT | 135.00 | 49.55 | 62.40 | 63.30 | 0.00 | - | 1 | 1 | 369.51% |
| IBM240517C00140000 | 2024-04-09 10:50AM EDT | 140.00 | 48.46 | 24.95 | 26.25 | 0.00 | - | - | 1 | 53.76% |
| IBM240517C00145000 | 2024-05-01 11:07AM EDT | 145.00 | 20.26 | 20.15 | 21.15 | -3.64 | -15.23% | 1 | 31 | 53.39% |
| IBM240517C00150000 | 2024-04-30 11:41AM EDT | 150.00 | 15.60 | 15.20 | 16.30 | 0.00 | - | 1 | 86 | 45.04% |
| IBM240517C00155000 | 2024-04-30 10:09AM EDT | 155.00 | 11.00 | 9.95 | 11.25 | 0.00 | - | 2 | 23 | 33.84% |
| IBM240517C00157500 | 2024-04-26 2:33PM EDT | 157.50 | 10.33 | 8.00 | 8.55 | 0.00 | - | 1 | 58 | 26.37% |
| IBM240517C00160000 | 2024-05-01 11:35AM EDT | 160.00 | 6.35 | 5.90 | 6.35 | -0.22 | -3.35% | 2 | 86 | 23.44% |
| IBM240517C00162500 | 2024-05-01 10:15AM EDT | 162.50 | 3.81 | 4.05 | 4.25 | -0.89 | -18.94% | 20 | 3 | 20.17% |
| IBM240517C00165000 | 2024-05-01 1:06PM EDT | 165.00 | 2.81 | 2.50 | 2.70 | -0.54 | -16.12% | 31 | 398 | 19.09% |
| IBM240517C00167500 | 2024-05-01 2:06PM EDT | 167.50 | 1.54 | 1.44 | 1.59 | -0.46 | -23.00% | 189 | 840 | 18.62% |
| IBM240517C00170000 | 2024-05-01 1:58PM EDT | 170.00 | 0.89 | 0.83 | 0.91 | -0.29 | -24.58% | 97 | 688 | 18.82% |
| IBM240517C00172500 | 2024-05-01 2:05PM EDT | 172.50 | 0.46 | 0.41 | 0.48 | -0.18 | -28.12% | 77 | 447 | 18.92% |
| IBM240517C00175000 | 2024-05-01 1:51PM EDT | 175.00 | 0.26 | 0.24 | 0.27 | -0.11 | -29.73% | 46 | 1,458 | 19.65% |
| IBM240517C00177500 | 2024-05-01 1:22PM EDT | 177.50 | 0.15 | 0.07 | 0.32 | -0.04 | -21.05% | 9 | 188 | 24.07% |
| IBM240517C00180000 | 2024-05-01 12:04PM EDT | 180.00 | 0.08 | 0.05 | 0.10 | -0.06 | -42.86% | 10 | 2,760 | 21.78% |
| IBM240517C00182500 | 2024-05-01 11:49AM EDT | 182.50 | 0.06 | 0.05 | 0.20 | -0.01 | -14.29% | 32 | 929 | 27.83% |
| IBM240517C00185000 | 2024-05-01 10:54AM EDT | 185.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 57 | 2,546 | 24.51% |
| IBM240517C00187500 | 2024-04-29 12:04PM EDT | 187.50 | 0.05 | 0.00 | 0.11 | 0.00 | - | 61 | 1,432 | 30.32% |
| IBM240517C00190000 | 2024-05-01 12:47PM EDT | 190.00 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 34 | 5,863 | 27.34% |
| IBM240517C00192500 | 2024-04-29 11:19AM EDT | 192.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 6 | 234 | 31.64% |
| IBM240517C00195000 | 2024-05-01 10:35AM EDT | 195.00 | 0.08 | 0.01 | 0.13 | +0.04 | +100.00% | 10 | 4,370 | 38.87% |
| IBM240517C00197500 | 2024-05-01 10:35AM EDT | 197.50 | 0.13 | 0.00 | 0.18 | +0.12 | +1,200.00% | 10 | 81 | 43.56% |
| IBM240517C00200000 | 2024-05-01 1:49PM EDT | 200.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 51 | 14,908 | 35.94% |
| IBM240517C00202500 | 2024-04-29 10:52AM EDT | 202.50 | 0.10 | 0.00 | 0.18 | 0.00 | - | 11 | 80 | 48.44% |
| IBM240517C00205000 | 2024-05-01 1:33PM EDT | 205.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 11 | 3,302 | 39.84% |
| IBM240517C00210000 | 2024-05-01 1:20PM EDT | 210.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 30 | 3,949 | 41.80% |
| IBM240517C00215000 | 2024-05-01 1:23PM EDT | 215.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 19 | 9,242 | 45.70% |
| IBM240517C00220000 | 2024-05-01 9:48AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 5,651 | 46.09% |
| IBM240517C00225000 | 2024-05-01 1:23PM EDT | 225.00 | 0.04 | 0.00 | 0.17 | +0.03 | +300.00% | 10 | 386 | 61.72% |
| IBM240517C00230000 | 2024-04-29 11:04AM EDT | 230.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 6 | 544 | 65.43% |
| IBM240517C00235000 | 2024-04-29 11:51AM EDT | 235.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 342 | 63.28% |
| IBM240517C00240000 | 2024-04-17 2:41PM EDT | 240.00 | 0.18 | 0.00 | 0.17 | 0.00 | - | 2 | 531 | 72.46% |
| IBM240517C00245000 | 2024-04-17 2:42PM EDT | 245.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 2 | 17 | 75.78% |
| IBM240517C00250000 | 2024-04-25 9:31AM EDT | 250.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 314 | 82.62% |
| IBM240517C00255000 | 2024-04-19 11:58AM EDT | 255.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 271 | 301 | 62.50% |
| IBM240517C00260000 | 2024-04-19 11:55AM EDT | 260.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 12 | 68.75% |
| IBM240517C00265000 | 2024-04-19 11:54AM EDT | 265.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 13 | 71.88% |
| IBM240517C00270000 | 2024-04-19 11:55AM EDT | 270.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 17 | 74.22% |
| IBM240517C00275000 | 2024-03-13 3:48PM EDT | 275.00 | 0.21 | 0.00 | 0.21 | 0.00 | - | 2 | 0 | 96.88% |
| IBM240517C00280000 | 2024-03-22 9:30AM EDT | 280.00 | 0.21 | 0.00 | 0.22 | 0.00 | - | 1 | 113 | 100.20% |
| IBM240517C00290000 | 2024-03-20 3:00PM EDT | 290.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 1 | 105.86% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00100000 | 2024-04-22 11:24AM EDT | 100.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 15 | 32 | 97.85% |
| IBM240517P00105000 | 2024-04-26 9:41AM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,258 | 71.88% |
| IBM240517P00115000 | 2024-04-25 9:35AM EDT | 115.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 2 | 72.27% |
| IBM240517P00120000 | 2024-04-30 11:57AM EDT | 120.00 | 0.12 | 0.01 | 0.11 | 0.00 | - | 1 | 31 | 62.70% |
| IBM240517P00125000 | 2024-04-25 12:23PM EDT | 125.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 315 | 48.83% |
| IBM240517P00130000 | 2024-04-30 3:34PM EDT | 130.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 4 | 36 | 50.78% |
| IBM240517P00135000 | 2024-04-25 2:54PM EDT | 135.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 8 | 179 | 48.73% |
| IBM240517P00140000 | 2024-04-25 3:50PM EDT | 140.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 8 | 311 | 38.77% |
| IBM240517P00145000 | 2024-04-30 2:02PM EDT | 145.00 | 0.09 | 0.05 | 0.14 | 0.00 | - | 5 | 870 | 32.52% |
| IBM240517P00150000 | 2024-05-01 12:46PM EDT | 150.00 | 0.12 | 0.01 | 0.20 | -0.02 | -14.29% | 5 | 297 | 27.10% |
| IBM240517P00155000 | 2024-05-01 1:51PM EDT | 155.00 | 0.42 | 0.35 | 0.44 | +0.03 | +7.69% | 66 | 861 | 23.68% |
| IBM240517P00157500 | 2024-05-01 1:42PM EDT | 157.50 | 0.70 | 0.69 | 0.79 | -0.07 | -9.09% | 16 | 414 | 23.39% |
| IBM240517P00160000 | 2024-05-01 2:05PM EDT | 160.00 | 1.31 | 1.25 | 1.36 | +0.07 | +5.65% | 101 | 1,064 | 23.32% |
| IBM240517P00162500 | 2024-05-01 1:47PM EDT | 162.50 | 2.04 | 2.08 | 2.22 | +0.04 | +2.00% | 79 | 718 | 23.50% |
| IBM240517P00165000 | 2024-05-01 2:05PM EDT | 165.00 | 3.35 | 3.20 | 3.40 | +0.25 | +8.12% | 98 | 3,738 | 23.85% |
| IBM240517P00167500 | 2024-05-01 2:01PM EDT | 167.50 | 4.75 | 4.85 | 5.05 | +0.20 | +4.40% | 235 | 753 | 25.50% |
| IBM240517P00170000 | 2024-05-01 1:52PM EDT | 170.00 | 6.78 | 6.55 | 7.10 | +0.38 | +5.94% | 102 | 15,694 | 28.49% |
| IBM240517P00172500 | 2024-05-01 1:39PM EDT | 172.50 | 8.60 | 8.75 | 9.25 | +0.38 | +4.62% | 18 | 161 | 31.18% |
| IBM240517P00175000 | 2024-05-01 12:44PM EDT | 175.00 | 11.19 | 11.05 | 11.50 | +0.54 | +5.07% | 21 | 2,121 | 33.89% |
| IBM240517P00177500 | 2024-04-29 10:53AM EDT | 177.50 | 12.33 | 13.40 | 14.15 | 0.00 | - | 1 | 136 | 39.95% |
| IBM240517P00180000 | 2024-05-01 1:33PM EDT | 180.00 | 15.77 | 15.90 | 16.50 | +0.38 | +2.47% | 22 | 2,358 | 42.82% |
| IBM240517P00182500 | 2024-04-30 3:39PM EDT | 182.50 | 17.95 | 17.95 | 19.20 | 0.00 | - | 11 | 545 | 49.12% |
| IBM240517P00185000 | 2024-05-01 12:47PM EDT | 185.00 | 21.00 | 20.80 | 21.50 | +0.69 | +3.40% | 23 | 3,280 | 50.95% |
| IBM240517P00187500 | 2024-04-25 9:45AM EDT | 187.50 | 20.70 | 23.10 | 24.15 | 0.00 | - | - | 108 | 50.07% |
| IBM240517P00190000 | 2024-05-01 12:42PM EDT | 190.00 | 26.00 | 25.55 | 26.65 | +0.55 | +2.16% | 11 | 2,610 | 53.27% |
| IBM240517P00195000 | 2024-04-30 12:50PM EDT | 195.00 | 30.87 | 30.10 | 31.65 | 0.00 | - | 1 | 602 | 56.47% |
| IBM240517P00200000 | 2024-04-26 2:22PM EDT | 200.00 | 33.97 | 35.40 | 36.65 | 0.00 | - | 1 | 540 | 65.16% |
| IBM240517P00205000 | 2024-04-26 3:59PM EDT | 205.00 | 38.97 | 40.20 | 41.60 | 0.00 | - | 1 | 103 | 68.95% |
| IBM240517P00210000 | 2024-04-11 1:34PM EDT | 210.00 | 26.40 | 45.25 | 46.60 | 0.00 | - | 1 | 110 | 75.05% |
| IBM240517P00215000 | 2024-04-09 2:08PM EDT | 215.00 | 28.50 | 50.25 | 51.60 | 0.00 | - | 2 | 5 | 80.42% |
| IBM240517P00220000 | 2024-04-10 2:52PM EDT | 220.00 | 35.25 | 55.15 | 56.50 | 0.00 | - | 3 | 49 | 83.50% |
| IBM240517P00225000 | 2024-04-25 9:49AM EDT | 225.00 | 58.10 | 60.05 | 61.75 | 0.00 | - | 1 | 23 | 90.09% |
© 2024 Yahoo. All rights reserved.