International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240920C00100000 | 2024-03-22 2:40PM EDT | 100.00 | 92.00 | 81.15 | 83.50 | 0.00 | - | 2 | 2 | 131.08% |
| IBM240920C00110000 | 2023-12-12 1:15PM EDT | 110.00 | 56.77 | 55.50 | 57.40 | 0.00 | - | 1 | 1 | 48.54% |
| IBM240920C00120000 | 2024-04-30 11:11AM EDT | 120.00 | 46.25 | 45.15 | 46.20 | 0.00 | - | 3 | 6 | 30.05% |
| IBM240920C00125000 | 2024-02-05 2:48PM EDT | 125.00 | 59.40 | 71.60 | 73.20 | 0.00 | - | 5 | 8 | 141.43% |
| IBM240920C00130000 | 2024-02-07 4:24PM EDT | 130.00 | 53.87 | 66.55 | 68.50 | 0.00 | - | 14 | 17 | 133.13% |
| IBM240920C00135000 | 2024-05-01 10:29AM EDT | 135.00 | 31.47 | 31.00 | 31.85 | -27.50 | -46.63% | 2 | 154 | 25.48% |
| IBM240920C00140000 | 2024-04-30 2:28PM EDT | 140.00 | 27.88 | 27.10 | 27.35 | 0.00 | - | 1 | 37 | 24.57% |
| IBM240920C00145000 | 2024-05-01 10:36AM EDT | 145.00 | 22.80 | 22.90 | 23.15 | -2.05 | -8.25% | 14 | 76 | 24.13% |
| IBM240920C00150000 | 2024-04-30 2:12PM EDT | 150.00 | 19.90 | 18.95 | 19.35 | 0.00 | - | 13 | 1,475 | 24.08% |
| IBM240920C00155000 | 2024-05-01 10:01AM EDT | 155.00 | 15.40 | 15.40 | 15.75 | -1.05 | -6.38% | 17 | 683 | 23.57% |
| IBM240920C00160000 | 2024-05-01 9:55AM EDT | 160.00 | 12.07 | 12.40 | 12.55 | -1.08 | -8.21% | 2 | 303 | 23.15% |
| IBM240920C00165000 | 2024-05-01 10:20AM EDT | 165.00 | 9.60 | 9.60 | 9.80 | -0.70 | -6.80% | 33 | 361 | 22.85% |
| IBM240920C00170000 | 2024-05-01 10:41AM EDT | 170.00 | 7.25 | 7.35 | 7.45 | -0.55 | -7.05% | 71 | 1,003 | 22.51% |
| IBM240920C00175000 | 2024-05-01 10:51AM EDT | 175.00 | 5.50 | 5.40 | 5.50 | -0.40 | -6.78% | 41 | 1,393 | 22.16% |
| IBM240920C00180000 | 2024-05-01 10:54AM EDT | 180.00 | 4.00 | 3.95 | 4.05 | -0.24 | -5.66% | 17 | 1,051 | 22.11% |
| IBM240920C00185000 | 2024-05-01 10:44AM EDT | 185.00 | 2.90 | 2.85 | 2.93 | -0.25 | -7.94% | 22 | 2,065 | 22.09% |
| IBM240920C00190000 | 2024-05-01 10:53AM EDT | 190.00 | 2.10 | 2.03 | 2.10 | -0.11 | -4.98% | 7 | 2,046 | 22.13% |
| IBM240920C00195000 | 2024-05-01 10:45AM EDT | 195.00 | 1.47 | 1.44 | 1.49 | -0.14 | -8.70% | 4 | 1,475 | 22.22% |
| IBM240920C00200000 | 2024-04-30 3:54PM EDT | 200.00 | 1.14 | 1.02 | 1.07 | 0.00 | - | 14 | 1,701 | 22.43% |
| IBM240920C00205000 | 2024-05-01 10:53AM EDT | 205.00 | 0.76 | 0.73 | 0.77 | -0.06 | -7.32% | 5 | 1,201 | 22.68% |
| IBM240920C00210000 | 2024-05-01 10:35AM EDT | 210.00 | 0.56 | 0.52 | 0.56 | 0.00 | - | 3 | 1,145 | 23.00% |
| IBM240920C00215000 | 2024-05-01 10:27AM EDT | 215.00 | 0.43 | 0.36 | 0.45 | -0.05 | -10.42% | 2 | 819 | 23.73% |
| IBM240920C00220000 | 2024-05-01 10:21AM EDT | 220.00 | 0.32 | 0.26 | 0.34 | -0.01 | -3.03% | 2 | 3,067 | 24.15% |
| IBM240920C00225000 | 2024-05-01 10:19AM EDT | 225.00 | 0.24 | 0.10 | 0.26 | -0.08 | -25.00% | 2 | 1,814 | 24.56% |
| IBM240920C00230000 | 2024-05-01 10:17AM EDT | 230.00 | 0.27 | 0.15 | 0.26 | +0.02 | +8.00% | 2 | 1,329 | 26.00% |
| IBM240920C00235000 | 2024-05-01 10:18AM EDT | 235.00 | 0.25 | 0.01 | 0.24 | +0.03 | +13.64% | 2 | 658 | 27.05% |
| IBM240920C00240000 | 2024-05-01 10:19AM EDT | 240.00 | 0.20 | 0.03 | 0.20 | +0.03 | +17.65% | 2 | 141 | 27.66% |
| IBM240920C00245000 | 2024-05-01 10:20AM EDT | 245.00 | 0.20 | 0.01 | 0.20 | +0.08 | +66.67% | 2 | 106 | 28.93% |
| IBM240920C00250000 | 2024-05-01 10:21AM EDT | 250.00 | 0.18 | 0.04 | 0.18 | +0.05 | +38.46% | 2 | 124 | 29.74% |
| IBM240920C00260000 | 2024-05-01 9:49AM EDT | 260.00 | 0.03 | 0.02 | 0.29 | -0.10 | -76.92% | 1 | 148 | 34.33% |
| IBM240920C00270000 | 2024-05-01 10:28AM EDT | 270.00 | 0.02 | 0.00 | 0.28 | -0.22 | -91.67% | 2 | 296 | 36.48% |
| IBM240920C00280000 | 2024-04-30 3:48PM EDT | 280.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 10 | 49 | 36.96% |
| IBM240920C00290000 | 2024-04-24 3:50PM EDT | 290.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 4 | 59 | 33.20% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240920P00075000 | 2024-04-23 3:30PM EDT | 75.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 5 | 4 | 53.13% |
| IBM240920P00080000 | 2024-04-24 10:24AM EDT | 80.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 2 | 111 | 54.20% |
| IBM240920P00085000 | 2024-04-23 11:36AM EDT | 85.00 | 0.10 | 0.01 | 0.29 | 0.00 | - | 2 | 9 | 52.20% |
| IBM240920P00090000 | 2024-04-30 10:34AM EDT | 90.00 | 0.10 | 0.02 | 0.31 | 0.00 | - | 3 | 28 | 48.68% |
| IBM240920P00095000 | 2024-05-01 10:36AM EDT | 95.00 | 0.09 | 0.06 | 0.12 | -0.21 | -70.00% | 2 | 99 | 39.06% |
| IBM240920P00100000 | 2024-05-01 10:29AM EDT | 100.00 | 0.13 | 0.08 | 0.17 | -0.07 | -35.00% | 2 | 9 | 37.55% |
| IBM240920P00105000 | 2024-05-01 10:32AM EDT | 105.00 | 0.17 | 0.06 | 0.18 | +0.02 | +13.33% | 2 | 96 | 34.57% |
| IBM240920P00110000 | 2024-05-01 10:02AM EDT | 110.00 | 0.24 | 0.09 | 0.23 | -0.03 | -11.11% | 8 | 177 | 32.67% |
| IBM240920P00115000 | 2024-04-29 9:56AM EDT | 115.00 | 0.32 | 0.20 | 0.45 | 0.00 | - | 2 | 197 | 33.18% |
| IBM240920P00120000 | 2024-04-30 3:20PM EDT | 120.00 | 0.45 | 0.20 | 0.44 | 0.00 | - | 2 | 144 | 29.74% |
| IBM240920P00125000 | 2024-04-29 9:59AM EDT | 125.00 | 0.63 | 0.42 | 0.63 | +0.05 | +9.43% | 1 | 156 | 28.59% |
| IBM240920P00130000 | 2024-04-29 1:33PM EDT | 130.00 | 0.84 | 0.86 | 0.91 | 0.00 | - | 88 | 1,472 | 27.56% |
| IBM240920P00135000 | 2024-05-01 10:03AM EDT | 135.00 | 1.36 | 1.27 | 1.31 | +0.15 | +12.40% | 2 | 1,831 | 26.62% |
| IBM240920P00140000 | 2024-05-01 10:10AM EDT | 140.00 | 2.00 | 1.87 | 1.92 | +0.30 | +17.65% | 2 | 418 | 26.00% |
| IBM240920P00145000 | 2024-05-01 10:06AM EDT | 145.00 | 2.82 | 2.67 | 2.75 | +0.17 | +6.42% | 16 | 178 | 25.40% |
| IBM240920P00150000 | 2024-05-01 9:45AM EDT | 150.00 | 3.90 | 3.75 | 3.90 | +0.10 | +2.63% | 1 | 1,504 | 24.98% |
| IBM240920P00155000 | 2024-05-01 10:40AM EDT | 155.00 | 5.50 | 5.25 | 5.35 | +0.30 | +5.77% | 4 | 591 | 24.50% |
| IBM240920P00160000 | 2024-05-01 10:24AM EDT | 160.00 | 7.45 | 7.10 | 7.25 | +0.30 | +4.20% | 12 | 728 | 24.26% |
| IBM240920P00165000 | 2024-05-01 10:48AM EDT | 165.00 | 9.30 | 9.30 | 9.50 | +0.03 | +0.32% | 86 | 1,112 | 23.91% |
| IBM240920P00170000 | 2024-05-01 11:04AM EDT | 170.00 | 12.05 | 12.00 | 12.05 | +0.10 | +0.84% | 125 | 944 | 23.33% |
| IBM240920P00175000 | 2024-04-29 12:35PM EDT | 175.00 | 15.40 | 15.10 | 15.35 | +1.12 | +7.84% | 1 | 1,388 | 23.64% |
| IBM240920P00180000 | 2024-04-29 10:22AM EDT | 180.00 | 17.10 | 18.70 | 19.00 | 0.00 | - | 4 | 1,233 | 23.99% |
| IBM240920P00185000 | 2024-04-30 12:50PM EDT | 185.00 | 22.50 | 22.60 | 23.25 | 0.00 | - | 5 | 801 | 25.28% |
| IBM240920P00190000 | 2024-04-29 10:38AM EDT | 190.00 | 25.15 | 26.70 | 27.75 | 0.00 | - | 4 | 1,369 | 26.82% |
| IBM240920P00195000 | 2024-04-25 3:40PM EDT | 195.00 | 28.71 | 31.40 | 31.75 | 0.00 | - | 11 | 436 | 26.18% |
| IBM240920P00200000 | 2024-04-25 10:35AM EDT | 200.00 | 34.72 | 35.35 | 37.00 | 0.00 | - | 4 | 579 | 29.64% |
| IBM240920P00205000 | 2024-04-26 3:17PM EDT | 205.00 | 40.00 | 40.20 | 41.95 | 0.00 | - | 1 | 11 | 31.86% |
| IBM240920P00210000 | 2024-03-06 12:46PM EDT | 210.00 | 20.60 | 25.70 | 26.25 | 0.00 | - | 24 | 53 | 0.00% |
| IBM240920P00215000 | 2024-03-06 12:57PM EDT | 215.00 | 24.15 | 29.60 | 31.00 | 0.00 | - | 12 | 51 | 0.00% |
| IBM240920P00220000 | 2024-04-25 10:35AM EDT | 220.00 | 54.23 | 55.35 | 56.75 | 0.00 | - | 4 | 10 | 37.59% |
| IBM240920P00225000 | 2024-03-06 12:01PM EDT | 225.00 | 32.50 | 37.85 | 40.30 | 0.00 | - | 2 | 2 | 0.00% |
| IBM240920P00230000 | 2024-03-28 12:13PM EDT | 230.00 | 41.00 | 62.85 | 65.15 | 0.00 | - | 3 | 4 | 32.45% |
| IBM240920P00235000 | 2024-03-06 12:01PM EDT | 235.00 | 40.95 | 46.55 | 48.95 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.