Canada markets closed

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
172.95+2.10 (+1.23%)
At close: 04:00PM EDT
173.00 +0.05 (+0.03%)
After hours: 07:42PM EDT
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM240816C001000002024-06-20 9:38AM EDT100.0073.6571.4075.900.00-2086.38%
IBM240816C001300002024-05-21 10:18AM EDT130.0045.8544.3546.250.00--368.19%
IBM240816C001350002024-05-24 11:00AM EDT135.0037.3936.4040.750.00-1165.04%
IBM240816C001450002024-06-13 3:43PM EDT145.0025.4226.7531.500.00-1256.27%
IBM240816C001500002024-06-24 11:31AM EDT150.0028.4422.2026.100.00-11546.85%
IBM240816C001550002024-06-25 2:46PM EDT155.0019.9018.6520.400.00-2835.96%
IBM240816C001600002024-06-27 2:12PM EDT160.0013.9513.5017.100.00-75137.90%
IBM240816C001650002024-06-28 11:35AM EDT165.0011.4510.8014.00+1.45+14.50%337738.50%
IBM240816C001700002024-06-28 3:59PM EDT170.008.657.659.20+1.43+19.81%841,18030.47%
IBM240816C001750002024-06-28 3:32PM EDT175.006.005.056.25+1.09+22.20%3212,55228.44%
IBM240816C001800002024-06-28 3:58PM EDT180.003.953.555.15+0.74+23.05%1801,47531.80%
IBM240816C001850002024-06-28 3:54PM EDT185.002.652.513.15+0.61+29.90%9682,16129.55%
IBM240816C001900002024-06-28 3:57PM EDT190.001.670.992.78+0.37+28.46%561,80033.22%
IBM240816C001950002024-06-28 3:44PM EDT195.001.100.821.20+0.25+29.41%16438428.55%
IBM240816C002000002024-06-28 3:59PM EDT200.000.730.700.75+0.17+30.36%1,3141,38228.74%
IBM240816C002050002024-06-28 3:47PM EDT205.000.540.400.85+0.15+38.46%29847833.26%
IBM240816C002100002024-06-28 10:47AM EDT210.000.310.000.00-0.32-50.79%13112.50%
IBM240816C002150002024-06-28 1:18PM EDT215.000.240.110.75+0.01+4.35%2338.83%
IBM240816C002200002024-06-28 10:09AM EDT220.000.200.080.25+0.05+33.33%3534.08%
IBM240816C002250002024-06-28 2:28PM EDT225.000.100.060.75-0.12-54.55%4844.85%
IBM240816C002300002024-06-28 2:43PM EDT230.000.100.000.740.00-2347.56%
IBM240816C002350002024-06-26 1:33PM EDT235.000.090.002.210.00-2354.74%
IBM240816C002400002024-06-28 12:00PM EDT240.000.010.002.14-0.13-92.86%1257.10%
IBM240816C002450002024-06-25 11:23AM EDT245.000.180.001.330.00-2054.39%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM240816P000950002024-06-18 9:47AM EDT95.000.020.002.030.00--3100.49%
IBM240816P001000002024-06-24 12:28PM EDT100.000.120.002.040.00-3393.16%
IBM240816P001050002024-06-18 10:45AM EDT105.000.070.001.930.00-2085.06%
IBM240816P001100002024-06-25 11:23AM EDT110.000.090.002.060.00-22079.44%
IBM240816P001150002024-06-18 10:44AM EDT115.000.120.001.360.00-2266.80%
IBM240816P001200002024-06-28 2:43PM EDT120.000.100.000.27+0.02+25.00%212151.47%
IBM240816P001250002024-06-25 9:30AM EDT125.000.110.002.250.00-11361.77%
IBM240816P001300002024-06-25 11:37AM EDT130.000.150.002.140.00-2855.08%
IBM240816P001350002024-06-25 11:37AM EDT135.000.220.090.950.00-21747.83%
IBM240816P001400002024-06-28 2:43PM EDT140.000.300.000.51-0.14-31.82%25336.57%
IBM240816P001450002024-06-28 3:16PM EDT145.000.430.330.76-0.04-8.51%1211934.72%
IBM240816P001500002024-06-28 3:32PM EDT150.000.750.591.16-0.09-10.71%1049533.15%
IBM240816P001550002024-06-28 3:56PM EDT155.001.250.841.28-0.23-15.54%5110,52028.39%
IBM240816P001600002024-06-28 3:32PM EDT160.002.172.002.50-0.32-12.85%7163829.60%
IBM240816P001650002024-06-28 3:56PM EDT165.003.503.403.60-0.65-15.66%991,11027.77%
IBM240816P001700002024-06-28 3:35PM EDT170.005.485.255.50-0.92-14.38%13881727.44%
IBM240816P001750002024-06-28 1:46PM EDT175.008.027.658.90-0.41-4.86%931530.82%
IBM240816P001800002024-06-27 11:27AM EDT180.0011.479.2011.650.00-527829.53%
IBM240816P001850002024-06-28 3:45PM EDT185.0014.5013.6016.45-1.00-6.45%1735.20%
IBM240816P001900002024-06-26 12:43PM EDT190.0019.2016.5019.750.00-231632.82%
IBM240816P001950002024-06-21 2:46PM EDT195.0024.4021.0023.800.00-101032.24%