International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240719C00075000 | 2024-04-25 3:22PM EDT | 75.00 | 94.19 | 89.75 | 91.00 | 0.00 | - | - | 1 | 97.80% |
| IBM240719C00100000 | 2024-04-25 3:39PM EDT | 100.00 | 68.85 | 64.90 | 65.85 | 0.00 | - | - | 1 | 65.82% |
| IBM240719C00105000 | 2024-04-23 2:03PM EDT | 105.00 | 78.95 | 60.20 | 61.05 | 0.00 | - | - | 1 | 63.72% |
| IBM240719C00115000 | 2023-12-22 1:35PM EDT | 115.00 | 48.10 | 57.25 | 61.10 | 0.00 | - | 2 | 1 | 108.26% |
| IBM240719C00120000 | 2023-12-22 1:34PM EDT | 120.00 | 43.34 | 52.25 | 56.15 | 0.00 | - | 18 | 9 | 100.13% |
| IBM240719C00125000 | 2023-12-28 12:14PM EDT | 125.00 | 40.19 | 60.70 | 64.55 | 0.00 | - | 5 | 6 | 151.23% |
| IBM240719C00130000 | 2024-05-01 3:38PM EDT | 130.00 | 35.75 | 35.00 | 36.15 | +0.15 | +0.42% | 3 | 1 | 42.26% |
| IBM240719C00135000 | 2024-05-01 9:55AM EDT | 135.00 | 29.95 | 30.20 | 31.35 | -0.80 | -2.60% | 4 | 24 | 38.50% |
| IBM240719C00140000 | 2024-04-25 2:00PM EDT | 140.00 | 29.88 | 25.55 | 26.55 | 0.00 | - | 40 | 87 | 34.55% |
| IBM240719C00145000 | 2024-04-09 10:06AM EDT | 145.00 | 44.30 | 20.70 | 21.30 | 0.00 | - | 2 | 923 | 27.97% |
| IBM240719C00150000 | 2024-04-26 12:30PM EDT | 150.00 | 18.35 | 16.50 | 16.80 | 0.00 | - | 3 | 60 | 25.22% |
| IBM240719C00155000 | 2024-05-01 2:28PM EDT | 155.00 | 12.55 | 12.65 | 13.15 | -0.95 | -7.04% | 27 | 548 | 25.02% |
| IBM240719C00160000 | 2024-05-01 3:28PM EDT | 160.00 | 9.61 | 8.95 | 9.20 | -0.29 | -2.93% | 124 | 269 | 22.16% |
| IBM240719C00165000 | 2024-05-01 2:56PM EDT | 165.00 | 6.50 | 5.95 | 6.10 | -0.35 | -5.11% | 203 | 669 | 20.64% |
| IBM240719C00170000 | 2024-05-01 3:33PM EDT | 170.00 | 3.95 | 3.70 | 3.80 | -0.45 | -10.23% | 131 | 4,468 | 19.74% |
| IBM240719C00175000 | 2024-05-01 3:38PM EDT | 175.00 | 2.23 | 2.21 | 2.28 | -0.49 | -18.01% | 219 | 1,182 | 19.43% |
| IBM240719C00180000 | 2024-05-01 3:17PM EDT | 180.00 | 1.35 | 1.23 | 1.31 | -0.29 | -17.68% | 232 | 1,548 | 19.34% |
| IBM240719C00185000 | 2024-05-01 3:28PM EDT | 185.00 | 0.76 | 0.69 | 0.73 | -0.19 | -20.00% | 27 | 1,861 | 19.39% |
| IBM240719C00190000 | 2024-05-01 3:03PM EDT | 190.00 | 0.43 | 0.39 | 0.44 | -0.09 | -17.31% | 18 | 2,057 | 19.97% |
| IBM240719C00195000 | 2024-05-01 1:33PM EDT | 195.00 | 0.30 | 0.08 | 0.43 | -0.01 | -3.23% | 6 | 983 | 22.58% |
| IBM240719C00200000 | 2024-05-01 2:15PM EDT | 200.00 | 0.18 | 0.00 | 0.32 | +0.01 | +5.88% | 15 | 1,065 | 23.76% |
| IBM240719C00205000 | 2024-05-01 10:08AM EDT | 205.00 | 0.16 | 0.10 | 0.27 | +0.05 | +45.45% | 2 | 781 | 25.34% |
| IBM240719C00210000 | 2024-05-01 10:34AM EDT | 210.00 | 0.12 | 0.00 | 0.24 | +0.02 | +20.00% | 2 | 501 | 27.03% |
| IBM240719C00215000 | 2024-04-30 10:03AM EDT | 215.00 | 0.24 | 0.01 | 0.21 | 0.00 | - | 1 | 656 | 28.52% |
| IBM240719C00220000 | 2024-04-30 3:57PM EDT | 220.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 935 | 29.05% |
| IBM240719C00225000 | 2024-04-29 1:57PM EDT | 225.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 47 | 506 | 31.74% |
| IBM240719C00230000 | 2024-04-29 3:44PM EDT | 230.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 5 | 874 | 33.55% |
| IBM240719C00235000 | 2024-04-22 1:41PM EDT | 235.00 | 0.34 | 0.00 | 0.17 | 0.00 | - | 2 | 100 | 35.06% |
| IBM240719C00240000 | 2024-04-24 10:17AM EDT | 240.00 | 0.29 | 0.00 | 0.04 | 0.00 | - | 2 | 237 | 30.86% |
| IBM240719C00245000 | 2024-04-25 9:40AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 179 | 31.45% |
| IBM240719C00250000 | 2024-04-25 9:31AM EDT | 250.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 4 | 83 | 39.75% |
| IBM240719C00260000 | 2024-04-24 10:19AM EDT | 260.00 | 0.15 | 0.00 | 0.16 | 0.00 | - | 2 | 138 | 42.87% |
| IBM240719C00270000 | 2024-04-24 10:20AM EDT | 270.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 358 | 45.80% |
| IBM240719C00280000 | 2024-04-18 9:30AM EDT | 280.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 1 | 80 | 48.63% |
| IBM240719C00290000 | 2024-04-18 9:30AM EDT | 290.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 25 | 24 | 51.32% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240719P00075000 | 2024-04-25 1:44PM EDT | 75.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 16 | 17 | 69.14% |
| IBM240719P00080000 | 2024-01-10 1:05PM EDT | 80.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 3 | 4 | 66.89% |
| IBM240719P00085000 | 2024-04-19 12:48PM EDT | 85.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 2 | 11 | 58.59% |
| IBM240719P00090000 | 2024-04-19 12:44PM EDT | 90.00 | 0.17 | 0.00 | 0.17 | 0.00 | - | 2 | 6 | 53.91% |
| IBM240719P00095000 | 2024-04-19 12:45PM EDT | 95.00 | 0.18 | 0.00 | 0.17 | 0.00 | - | 2 | 11 | 54.20% |
| IBM240719P00100000 | 2024-04-24 10:21AM EDT | 100.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | 2 | 26 | 50.00% |
| IBM240719P00105000 | 2024-04-22 11:14AM EDT | 105.00 | 0.19 | 0.01 | 0.19 | 0.00 | - | 2 | 15 | 46.00% |
| IBM240719P00110000 | 2024-04-26 12:52PM EDT | 110.00 | 0.12 | 0.01 | 0.20 | 0.00 | - | 2 | 30 | 42.09% |
| IBM240719P00115000 | 2024-05-01 11:17AM EDT | 115.00 | 0.07 | 0.02 | 0.22 | +0.02 | +40.00% | 2 | 47 | 38.57% |
| IBM240719P00120000 | 2024-04-30 10:34AM EDT | 120.00 | 0.10 | 0.03 | 0.24 | 0.00 | - | 2 | 26 | 35.06% |
| IBM240719P00125000 | 2024-04-30 2:24PM EDT | 125.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 2 | 230 | 30.18% |
| IBM240719P00130000 | 2024-04-30 2:24PM EDT | 130.00 | 0.22 | 0.05 | 0.34 | 0.00 | - | 2 | 77 | 29.10% |
| IBM240719P00135000 | 2024-05-01 10:36AM EDT | 135.00 | 0.33 | 0.12 | 0.45 | +0.04 | +13.79% | 2 | 51 | 26.69% |
| IBM240719P00140000 | 2024-05-01 2:44PM EDT | 140.00 | 0.40 | 0.35 | 0.40 | -0.06 | -13.04% | 60 | 146 | 22.07% |
| IBM240719P00145000 | 2024-05-01 1:25PM EDT | 145.00 | 0.75 | 0.64 | 0.69 | 0.00 | - | 2 | 267 | 20.80% |
| IBM240719P00150000 | 2024-05-01 3:26PM EDT | 150.00 | 1.16 | 1.14 | 1.39 | -0.16 | -12.12% | 5 | 455 | 20.72% |
| IBM240719P00155000 | 2024-05-01 3:24PM EDT | 155.00 | 1.95 | 1.99 | 2.24 | -0.18 | -8.45% | 55 | 927 | 19.42% |
| IBM240719P00160000 | 2024-05-01 3:38PM EDT | 160.00 | 3.48 | 3.45 | 3.55 | -0.27 | -7.20% | 60 | 2,772 | 18.19% |
| IBM240719P00165000 | 2024-05-01 3:38PM EDT | 165.00 | 5.50 | 5.45 | 5.60 | -0.05 | -0.90% | 48 | 5,729 | 17.38% |
| IBM240719P00170000 | 2024-05-01 3:00PM EDT | 170.00 | 7.90 | 8.40 | 8.60 | -0.65 | -7.60% | 37 | 861 | 17.33% |
| IBM240719P00175000 | 2024-05-01 2:44PM EDT | 175.00 | 11.60 | 11.75 | 12.40 | +0.02 | +0.17% | 4 | 979 | 17.89% |
| IBM240719P00180000 | 2024-04-30 2:17PM EDT | 180.00 | 15.90 | 16.30 | 16.85 | 0.00 | - | 9 | 714 | 19.53% |
| IBM240719P00185000 | 2024-04-30 10:57AM EDT | 185.00 | 20.56 | 20.45 | 21.60 | 0.00 | - | 2 | 1,084 | 21.78% |
| IBM240719P00190000 | 2024-04-26 3:04PM EDT | 190.00 | 24.95 | 25.40 | 26.35 | 0.00 | - | 6 | 1,047 | 23.38% |
| IBM240719P00195000 | 2024-04-30 10:20AM EDT | 195.00 | 30.20 | 30.40 | 31.55 | 0.00 | - | 5 | 453 | 27.83% |
| IBM240719P00200000 | 2024-04-30 12:21PM EDT | 200.00 | 35.22 | 35.35 | 36.70 | 0.00 | - | 1 | 564 | 31.84% |
| IBM240719P00205000 | 2024-04-17 11:22AM EDT | 205.00 | 24.20 | 40.35 | 41.55 | 0.00 | - | 50 | 293 | 33.52% |
| IBM240719P00210000 | 2024-04-30 12:21PM EDT | 210.00 | 45.18 | 45.35 | 46.90 | 0.00 | - | 1 | 74 | 38.84% |
| IBM240719P00215000 | 2024-04-23 2:40PM EDT | 215.00 | 33.50 | 50.00 | 51.65 | 0.00 | - | 25 | 27 | 39.55% |
| IBM240719P00225000 | 2024-01-25 12:45PM EDT | 225.00 | 30.95 | 38.55 | 39.90 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240719P00240000 | 2024-04-26 9:44AM EDT | 240.00 | 74.60 | 75.20 | 76.55 | 0.00 | - | 2 | 11 | 50.10% |
| IBM240719P00245000 | 2024-02-14 4:52PM EDT | 245.00 | 61.67 | 51.80 | 56.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.