International Business Machines Corporation (IBM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240816C00100000 | 2024-06-07 3:18PM EDT | 100.00 | 71.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240816C00130000 | 2024-05-21 10:18AM EDT | 130.00 | 45.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240816C00135000 | 2024-05-24 11:00AM EDT | 135.00 | 37.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240816C00145000 | 2024-06-13 3:43PM EDT | 145.00 | 25.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240816C00150000 | 2024-05-31 12:12PM EDT | 150.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240816C00155000 | 2024-06-06 11:33AM EDT | 155.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240816C00160000 | 2024-06-14 1:42PM EDT | 160.00 | 12.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM240816C00165000 | 2024-06-13 2:07PM EDT | 165.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM240816C00170000 | 2024-06-14 3:00PM EDT | 170.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.39% |
| IBM240816C00175000 | 2024-06-14 3:57PM EDT | 175.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 1.56% |
| IBM240816C00180000 | 2024-06-14 2:24PM EDT | 180.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| IBM240816C00185000 | 2024-06-14 3:02PM EDT | 185.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| IBM240816C00190000 | 2024-06-14 2:43PM EDT | 190.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 6.25% |
| IBM240816C00195000 | 2024-06-13 11:55AM EDT | 195.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| IBM240816C00200000 | 2024-06-14 11:48AM EDT | 200.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| IBM240816C00205000 | 2024-06-14 1:19PM EDT | 205.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240816C00210000 | 2024-06-13 11:21AM EDT | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240816C00215000 | 2024-06-14 1:18PM EDT | 215.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240816C00220000 | 2024-06-14 10:56AM EDT | 220.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240816C00225000 | 2024-06-13 10:07AM EDT | 225.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240816C00230000 | 2024-06-14 10:57AM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240816C00235000 | 2024-06-10 10:47AM EDT | 235.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240816P00100000 | 2024-06-04 3:49PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240816P00105000 | 2024-06-11 3:02PM EDT | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IBM240816P00110000 | 2024-06-12 11:06AM EDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240816P00115000 | 2024-06-11 2:58PM EDT | 115.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240816P00120000 | 2024-06-14 10:59AM EDT | 120.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240816P00125000 | 2024-06-13 2:16PM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240816P00130000 | 2024-06-14 3:37PM EDT | 130.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240816P00135000 | 2024-06-04 3:46PM EDT | 135.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IBM240816P00140000 | 2024-06-13 11:54AM EDT | 140.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240816P00145000 | 2024-06-14 10:35AM EDT | 145.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| IBM240816P00150000 | 2024-06-14 11:09AM EDT | 150.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IBM240816P00155000 | 2024-06-14 3:59PM EDT | 155.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10,076 | 0 | 6.25% |
| IBM240816P00160000 | 2024-06-14 3:52PM EDT | 160.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| IBM240816P00165000 | 2024-06-14 3:52PM EDT | 165.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 1.56% |
| IBM240816P00170000 | 2024-06-14 3:04PM EDT | 170.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| IBM240816P00175000 | 2024-06-12 3:23PM EDT | 175.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| IBM240816P00180000 | 2024-06-11 12:52PM EDT | 180.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240816P00185000 | 2024-06-04 9:48AM EDT | 185.00 | 20.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240816P00190000 | 2024-06-12 3:44PM EDT | 190.00 | 22.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.