International Business Machines Corporation (IBM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240816C00100000 | 2024-06-20 9:38AM EDT | 100.00 | 73.65 | 71.40 | 75.90 | 0.00 | - | 2 | 0 | 86.38% |
| IBM240816C00130000 | 2024-05-21 10:18AM EDT | 130.00 | 45.85 | 44.35 | 46.25 | 0.00 | - | - | 3 | 68.19% |
| IBM240816C00135000 | 2024-05-24 11:00AM EDT | 135.00 | 37.39 | 36.40 | 40.75 | 0.00 | - | 1 | 1 | 65.04% |
| IBM240816C00145000 | 2024-06-13 3:43PM EDT | 145.00 | 25.42 | 26.75 | 31.50 | 0.00 | - | 1 | 2 | 56.27% |
| IBM240816C00150000 | 2024-06-24 11:31AM EDT | 150.00 | 28.44 | 22.20 | 26.10 | 0.00 | - | 1 | 15 | 46.85% |
| IBM240816C00155000 | 2024-06-25 2:46PM EDT | 155.00 | 19.90 | 18.65 | 20.40 | 0.00 | - | 2 | 8 | 35.96% |
| IBM240816C00160000 | 2024-06-27 2:12PM EDT | 160.00 | 13.95 | 13.50 | 17.10 | 0.00 | - | 7 | 51 | 37.90% |
| IBM240816C00165000 | 2024-06-28 11:35AM EDT | 165.00 | 11.45 | 10.80 | 14.00 | +1.45 | +14.50% | 3 | 377 | 38.50% |
| IBM240816C00170000 | 2024-06-28 3:59PM EDT | 170.00 | 8.65 | 7.65 | 9.20 | +1.43 | +19.81% | 84 | 1,180 | 30.47% |
| IBM240816C00175000 | 2024-06-28 3:32PM EDT | 175.00 | 6.00 | 5.05 | 6.25 | +1.09 | +22.20% | 321 | 2,552 | 28.44% |
| IBM240816C00180000 | 2024-06-28 3:58PM EDT | 180.00 | 3.95 | 3.55 | 5.15 | +0.74 | +23.05% | 180 | 1,475 | 31.80% |
| IBM240816C00185000 | 2024-06-28 3:54PM EDT | 185.00 | 2.65 | 2.51 | 3.15 | +0.61 | +29.90% | 968 | 2,161 | 29.55% |
| IBM240816C00190000 | 2024-06-28 3:57PM EDT | 190.00 | 1.67 | 0.99 | 2.78 | +0.37 | +28.46% | 56 | 1,800 | 33.22% |
| IBM240816C00195000 | 2024-06-28 3:44PM EDT | 195.00 | 1.10 | 0.82 | 1.20 | +0.25 | +29.41% | 164 | 384 | 28.55% |
| IBM240816C00200000 | 2024-06-28 3:59PM EDT | 200.00 | 0.73 | 0.70 | 0.75 | +0.17 | +30.36% | 1,314 | 1,382 | 28.74% |
| IBM240816C00205000 | 2024-06-28 3:47PM EDT | 205.00 | 0.54 | 0.40 | 0.85 | +0.15 | +38.46% | 298 | 478 | 33.26% |
| IBM240816C00210000 | 2024-06-28 10:47AM EDT | 210.00 | 0.31 | 0.00 | 0.00 | -0.32 | -50.79% | 1 | 31 | 12.50% |
| IBM240816C00215000 | 2024-06-28 1:18PM EDT | 215.00 | 0.24 | 0.11 | 0.75 | +0.01 | +4.35% | 2 | 3 | 38.83% |
| IBM240816C00220000 | 2024-06-28 10:09AM EDT | 220.00 | 0.20 | 0.08 | 0.25 | +0.05 | +33.33% | 3 | 5 | 34.08% |
| IBM240816C00225000 | 2024-06-28 2:28PM EDT | 225.00 | 0.10 | 0.06 | 0.75 | -0.12 | -54.55% | 4 | 8 | 44.85% |
| IBM240816C00230000 | 2024-06-28 2:43PM EDT | 230.00 | 0.10 | 0.00 | 0.74 | 0.00 | - | 2 | 3 | 47.56% |
| IBM240816C00235000 | 2024-06-26 1:33PM EDT | 235.00 | 0.09 | 0.00 | 2.21 | 0.00 | - | 2 | 3 | 54.74% |
| IBM240816C00240000 | 2024-06-28 12:00PM EDT | 240.00 | 0.01 | 0.00 | 2.14 | -0.13 | -92.86% | 1 | 2 | 57.10% |
| IBM240816C00245000 | 2024-06-25 11:23AM EDT | 245.00 | 0.18 | 0.00 | 1.33 | 0.00 | - | 2 | 0 | 54.39% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240816P00095000 | 2024-06-18 9:47AM EDT | 95.00 | 0.02 | 0.00 | 2.03 | 0.00 | - | - | 3 | 100.49% |
| IBM240816P00100000 | 2024-06-24 12:28PM EDT | 100.00 | 0.12 | 0.00 | 2.04 | 0.00 | - | 3 | 3 | 93.16% |
| IBM240816P00105000 | 2024-06-18 10:45AM EDT | 105.00 | 0.07 | 0.00 | 1.93 | 0.00 | - | 2 | 0 | 85.06% |
| IBM240816P00110000 | 2024-06-25 11:23AM EDT | 110.00 | 0.09 | 0.00 | 2.06 | 0.00 | - | 2 | 20 | 79.44% |
| IBM240816P00115000 | 2024-06-18 10:44AM EDT | 115.00 | 0.12 | 0.00 | 1.36 | 0.00 | - | 2 | 2 | 66.80% |
| IBM240816P00120000 | 2024-06-28 2:43PM EDT | 120.00 | 0.10 | 0.00 | 0.27 | +0.02 | +25.00% | 2 | 121 | 51.47% |
| IBM240816P00125000 | 2024-06-25 9:30AM EDT | 125.00 | 0.11 | 0.00 | 2.25 | 0.00 | - | 1 | 13 | 61.77% |
| IBM240816P00130000 | 2024-06-25 11:37AM EDT | 130.00 | 0.15 | 0.00 | 2.14 | 0.00 | - | 2 | 8 | 55.08% |
| IBM240816P00135000 | 2024-06-25 11:37AM EDT | 135.00 | 0.22 | 0.09 | 0.95 | 0.00 | - | 2 | 17 | 47.83% |
| IBM240816P00140000 | 2024-06-28 2:43PM EDT | 140.00 | 0.30 | 0.00 | 0.51 | -0.14 | -31.82% | 2 | 53 | 36.57% |
| IBM240816P00145000 | 2024-06-28 3:16PM EDT | 145.00 | 0.43 | 0.33 | 0.76 | -0.04 | -8.51% | 12 | 119 | 34.72% |
| IBM240816P00150000 | 2024-06-28 3:32PM EDT | 150.00 | 0.75 | 0.59 | 1.16 | -0.09 | -10.71% | 10 | 495 | 33.15% |
| IBM240816P00155000 | 2024-06-28 3:56PM EDT | 155.00 | 1.25 | 0.84 | 1.28 | -0.23 | -15.54% | 51 | 10,520 | 28.39% |
| IBM240816P00160000 | 2024-06-28 3:32PM EDT | 160.00 | 2.17 | 2.00 | 2.50 | -0.32 | -12.85% | 71 | 638 | 29.60% |
| IBM240816P00165000 | 2024-06-28 3:56PM EDT | 165.00 | 3.50 | 3.40 | 3.60 | -0.65 | -15.66% | 99 | 1,110 | 27.77% |
| IBM240816P00170000 | 2024-06-28 3:35PM EDT | 170.00 | 5.48 | 5.25 | 5.50 | -0.92 | -14.38% | 138 | 817 | 27.44% |
| IBM240816P00175000 | 2024-06-28 1:46PM EDT | 175.00 | 8.02 | 7.65 | 8.90 | -0.41 | -4.86% | 9 | 315 | 30.82% |
| IBM240816P00180000 | 2024-06-27 11:27AM EDT | 180.00 | 11.47 | 9.20 | 11.65 | 0.00 | - | 52 | 78 | 29.53% |
| IBM240816P00185000 | 2024-06-28 3:45PM EDT | 185.00 | 14.50 | 13.60 | 16.45 | -1.00 | -6.45% | 1 | 7 | 35.20% |
| IBM240816P00190000 | 2024-06-26 12:43PM EDT | 190.00 | 19.20 | 16.50 | 19.75 | 0.00 | - | 23 | 16 | 32.82% |
| IBM240816P00195000 | 2024-06-21 2:46PM EDT | 195.00 | 24.40 | 21.00 | 23.80 | 0.00 | - | 10 | 10 | 32.24% |
© 2024 Yahoo. All rights reserved.