International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621C00060000 | 2024-02-07 4:20PM EDT | 60.00 | 123.10 | 135.85 | 137.15 | 0.00 | - | 6 | 0 | 549.78% |
| IBM240621C00065000 | 2022-11-15 11:33AM EDT | 65.00 | 80.00 | 80.80 | 82.20 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240621C00070000 | 2023-05-08 12:05PM EDT | 70.00 | 52.80 | 64.25 | 65.45 | 0.00 | - | - | 0 | 0.00% |
| IBM240621C00075000 | 2024-02-07 4:30PM EDT | 75.00 | 108.10 | 120.95 | 122.30 | 0.00 | - | 2 | 0 | 440.44% |
| IBM240621C00080000 | 2023-06-30 12:31PM EDT | 80.00 | 54.08 | 62.95 | 64.25 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240621C00085000 | 2023-08-08 3:17PM EDT | 85.00 | 60.65 | 63.15 | 63.95 | 0.00 | - | 1,293 | 0 | 0.00% |
| IBM240621C00090000 | 2024-02-07 4:30PM EDT | 90.00 | 93.10 | 106.25 | 107.45 | 0.00 | - | 3 | 0 | 363.99% |
| IBM240621C00095000 | 2024-02-07 4:31PM EDT | 95.00 | 88.10 | 101.15 | 102.50 | 0.00 | - | 2 | 0 | 341.94% |
| IBM240621C00100000 | 2024-04-26 10:13AM EDT | 100.00 | 66.68 | 64.00 | 65.15 | 0.00 | - | 1 | 20 | 60.06% |
| IBM240621C00105000 | 2024-02-08 2:26PM EDT | 105.00 | 79.60 | 91.25 | 92.60 | 0.00 | - | 1 | 1 | 303.34% |
| IBM240621C00110000 | 2024-01-24 11:08AM EDT | 110.00 | 64.65 | 74.95 | 78.30 | 0.00 | - | 21 | 0 | 223.10% |
| IBM240621C00115000 | 2024-04-19 12:24PM EDT | 115.00 | 66.23 | 49.00 | 50.20 | 0.00 | - | 3 | 3 | 60.21% |
| IBM240621C00120000 | 2024-05-01 11:06AM EDT | 120.00 | 45.30 | 44.00 | 45.20 | -2.40 | -5.03% | 15 | 124 | 54.25% |
| IBM240621C00125000 | 2024-04-24 10:16AM EDT | 125.00 | 58.76 | 39.05 | 40.15 | 0.00 | - | 1 | 217 | 47.73% |
| IBM240621C00130000 | 2024-04-26 10:13AM EDT | 130.00 | 35.42 | 34.10 | 36.20 | -1.36 | -3.70% | 4 | 964 | 53.42% |
| IBM240621C00135000 | 2024-04-29 2:19PM EDT | 135.00 | 31.82 | 29.05 | 30.15 | 0.00 | - | 4 | 4,273 | 36.72% |
| IBM240621C00140000 | 2024-04-30 11:10AM EDT | 140.00 | 25.80 | 24.10 | 25.00 | 0.00 | - | 11 | 723 | 29.59% |
| IBM240621C00145000 | 2024-05-01 12:26PM EDT | 145.00 | 20.43 | 19.10 | 20.25 | -1.88 | -8.43% | 15 | 3,204 | 26.95% |
| IBM240621C00150000 | 2024-05-01 3:25PM EDT | 150.00 | 16.45 | 14.40 | 15.45 | -0.07 | -0.42% | 28 | 1,952 | 23.02% |
| IBM240621C00155000 | 2024-05-01 3:59PM EDT | 155.00 | 10.80 | 10.10 | 10.75 | -1.35 | -11.11% | 53 | 1,924 | 18.99% |
| IBM240621C00160000 | 2024-05-01 3:50PM EDT | 160.00 | 7.00 | 6.85 | 7.10 | -1.40 | -16.67% | 18 | 4,036 | 18.60% |
| IBM240621C00165000 | 2024-05-01 3:43PM EDT | 165.00 | 4.25 | 4.05 | 4.25 | -0.95 | -18.27% | 397 | 1,662 | 18.26% |
| IBM240621C00170000 | 2024-05-01 3:54PM EDT | 170.00 | 2.27 | 2.20 | 2.31 | -0.83 | -26.77% | 334 | 2,394 | 18.13% |
| IBM240621C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 1.10 | 1.06 | 1.13 | -0.55 | -33.33% | 221 | 1,569 | 18.04% |
| IBM240621C00180000 | 2024-05-01 3:56PM EDT | 180.00 | 0.52 | 0.50 | 0.54 | -0.29 | -35.80% | 309 | 2,118 | 18.38% |
| IBM240621C00185000 | 2024-05-01 3:27PM EDT | 185.00 | 0.31 | 0.25 | 0.29 | -0.11 | -26.19% | 280 | 2,727 | 19.39% |
| IBM240621C00190000 | 2024-05-01 2:23PM EDT | 190.00 | 0.17 | 0.14 | 0.33 | -0.07 | -29.17% | 44 | 1,616 | 23.37% |
| IBM240621C00195000 | 2024-05-01 2:30PM EDT | 195.00 | 0.05 | 0.05 | 0.24 | -0.15 | -75.00% | 11 | 4,378 | 25.05% |
| IBM240621C00200000 | 2024-05-01 3:37PM EDT | 200.00 | 0.19 | 0.05 | 0.10 | +0.13 | +216.67% | 30 | 11,186 | 24.41% |
| IBM240621C00205000 | 2024-05-01 1:28PM EDT | 205.00 | 0.15 | 0.01 | 0.23 | +0.03 | +25.00% | 4 | 700 | 30.62% |
| IBM240621C00210000 | 2024-04-30 11:04AM EDT | 210.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 89 | 3,405 | 31.15% |
| IBM240621C00215000 | 2024-05-01 1:28PM EDT | 215.00 | 0.14 | 0.00 | 0.20 | +0.03 | +27.27% | 1 | 2,856 | 35.16% |
| IBM240621C00220000 | 2024-05-01 9:51AM EDT | 220.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 3 | 3,721 | 37.31% |
| IBM240621C00225000 | 2024-04-26 10:53AM EDT | 225.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 2 | 432 | 39.40% |
| IBM240621C00230000 | 2024-05-01 10:05AM EDT | 230.00 | 0.05 | 0.00 | 0.17 | +0.01 | +25.00% | 2 | 953 | 41.31% |
| IBM240621C00235000 | 2024-04-25 9:32AM EDT | 235.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 1,076 | 43.56% |
| IBM240621C00240000 | 2024-04-25 10:26AM EDT | 240.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 2 | 258 | 45.70% |
| IBM240621C00245000 | 2024-04-25 2:14PM EDT | 245.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 12 | 48 | 47.75% |
| IBM240621C00250000 | 2024-04-25 10:20AM EDT | 250.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 1 | 113 | 49.76% |
| IBM240621C00255000 | 2024-04-24 10:14AM EDT | 255.00 | 0.17 | 0.00 | 0.17 | 0.00 | - | 2 | 80 | 51.76% |
| IBM240621C00260000 | 2024-04-19 12:38PM EDT | 260.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | 4 | 386 | 53.61% |
| IBM240621C00265000 | 2024-04-22 2:23PM EDT | 265.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 80 | 27 | 50.98% |
| IBM240621C00270000 | 2024-04-22 2:20PM EDT | 270.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 80 | 43 | 52.73% |
| IBM240621C00275000 | 2024-04-18 10:30AM EDT | 275.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | - | 1 | 54.30% |
| IBM240621C00280000 | 2024-04-05 11:37AM EDT | 280.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 136 | 55.96% |
| IBM240621C00290000 | 2024-04-22 2:19PM EDT | 290.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 86 | 59.18% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621P00060000 | 2023-11-27 10:30AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 50.00% |
| IBM240621P00065000 | 2023-11-01 2:28PM EDT | 65.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 40 | 30 | 96.68% |
| IBM240621P00070000 | 2023-12-06 1:05PM EDT | 70.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 45 | 87.89% |
| IBM240621P00075000 | 2024-01-25 12:25PM EDT | 75.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 17 | 82.62% |
| IBM240621P00080000 | 2024-01-09 10:36AM EDT | 80.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 1 | 56 | 83.79% |
| IBM240621P00085000 | 2024-04-29 11:57AM EDT | 85.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 10 | 175 | 73.05% |
| IBM240621P00090000 | 2024-04-29 3:05PM EDT | 90.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 15 | 821 | 67.19% |
| IBM240621P00095000 | 2024-04-12 2:26PM EDT | 95.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 907 | 60.35% |
| IBM240621P00100000 | 2024-04-25 3:04PM EDT | 100.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 84 | 689 | 56.45% |
| IBM240621P00105000 | 2024-04-29 10:25AM EDT | 105.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 958 | 50.20% |
| IBM240621P00110000 | 2024-04-25 2:43PM EDT | 110.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 532 | 51.37% |
| IBM240621P00115000 | 2024-04-22 11:09AM EDT | 115.00 | 0.15 | 0.01 | 0.19 | 0.00 | - | 2 | 1,165 | 46.68% |
| IBM240621P00120000 | 2024-05-01 10:07AM EDT | 120.00 | 0.07 | 0.02 | 0.21 | -0.04 | -36.36% | 2 | 1,395 | 42.48% |
| IBM240621P00125000 | 2024-04-29 9:30AM EDT | 125.00 | 0.05 | 0.02 | 0.23 | 0.00 | - | 4 | 701 | 38.28% |
| IBM240621P00130000 | 2024-04-30 2:28PM EDT | 130.00 | 0.19 | 0.04 | 0.24 | 0.00 | - | 2 | 7,762 | 33.84% |
| IBM240621P00135000 | 2024-04-30 12:49PM EDT | 135.00 | 0.25 | 0.10 | 0.29 | 0.00 | - | 2 | 2,869 | 30.23% |
| IBM240621P00140000 | 2024-05-01 12:09PM EDT | 140.00 | 0.19 | 0.11 | 0.30 | -0.09 | -32.14% | 2 | 1,842 | 25.73% |
| IBM240621P00145000 | 2024-05-01 3:21PM EDT | 145.00 | 0.35 | 0.36 | 0.58 | -0.07 | -16.67% | 18 | 3,370 | 24.60% |
| IBM240621P00150000 | 2024-05-01 1:16PM EDT | 150.00 | 0.78 | 0.77 | 0.83 | 0.00 | - | 20 | 2,862 | 21.58% |
| IBM240621P00155000 | 2024-05-01 3:58PM EDT | 155.00 | 1.58 | 1.56 | 1.80 | +0.11 | +7.48% | 149 | 11,990 | 21.69% |
| IBM240621P00160000 | 2024-05-01 3:50PM EDT | 160.00 | 2.81 | 2.95 | 3.15 | +0.02 | +0.72% | 83 | 1,916 | 20.72% |
| IBM240621P00165000 | 2024-05-01 3:38PM EDT | 165.00 | 4.75 | 5.15 | 5.80 | 0.00 | - | 206 | 2,087 | 22.23% |
| IBM240621P00170000 | 2024-05-01 3:47PM EDT | 170.00 | 7.86 | 8.30 | 8.60 | +0.31 | +4.11% | 13 | 4,474 | 21.30% |
| IBM240621P00175000 | 2024-05-01 11:46AM EDT | 175.00 | 11.53 | 11.95 | 12.75 | +0.20 | +1.77% | 121 | 2,134 | 23.71% |
| IBM240621P00180000 | 2024-05-01 1:24PM EDT | 180.00 | 16.26 | 16.35 | 17.90 | +0.66 | +4.23% | 17 | 2,131 | 29.94% |
| IBM240621P00185000 | 2024-05-01 3:16PM EDT | 185.00 | 20.27 | 21.20 | 22.85 | -0.30 | -1.46% | 52 | 1,022 | 34.64% |
| IBM240621P00190000 | 2024-05-01 3:46PM EDT | 190.00 | 26.06 | 26.20 | 27.65 | +0.69 | +2.72% | 2 | 681 | 38.03% |
| IBM240621P00195000 | 2024-04-29 11:46AM EDT | 195.00 | 30.00 | 31.20 | 32.60 | 0.00 | - | 1 | 408 | 41.96% |
| IBM240621P00200000 | 2024-04-29 1:56PM EDT | 200.00 | 34.51 | 36.15 | 37.55 | 0.00 | - | 2 | 220 | 45.61% |
| IBM240621P00205000 | 2024-04-23 2:20PM EDT | 205.00 | 25.25 | 41.15 | 42.70 | 0.00 | - | 32 | 92 | 50.46% |
| IBM240621P00210000 | 2024-04-05 2:05PM EDT | 210.00 | 23.35 | 46.15 | 47.60 | 0.00 | - | 1 | 46 | 53.37% |
| IBM240621P00215000 | 2024-03-06 12:17PM EDT | 215.00 | 22.50 | 27.35 | 28.60 | 0.00 | - | 3 | 13 | 0.00% |
| IBM240621P00220000 | 2024-03-21 10:25AM EDT | 220.00 | 29.31 | 38.95 | 40.40 | 0.00 | - | 1 | 2 | 0.00% |
| IBM240621P00225000 | 2024-01-25 1:03PM EDT | 225.00 | 31.65 | 38.70 | 39.65 | 0.00 | - | 15 | 0 | 0.00% |
| IBM240621P00230000 | 2024-01-24 1:56PM EDT | 230.00 | 56.60 | 43.70 | 44.70 | 0.00 | - | - | 0 | 0.00% |
| IBM240621P00240000 | 2024-01-26 11:00AM EDT | 240.00 | 51.80 | 53.70 | 54.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.