International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM241018C00120000 | 2024-04-25 10:02AM EDT | 120.00 | 46.80 | 44.20 | 45.90 | 0.00 | - | - | 10 | 35.61% |
| IBM241018C00130000 | 2024-02-27 3:57PM EDT | 130.00 | 55.11 | 60.20 | 64.50 | 0.00 | - | - | 1 | 110.14% |
| IBM241018C00135000 | 2024-04-29 10:21AM EDT | 135.00 | 33.90 | 31.10 | 31.45 | 0.00 | - | 1 | 12 | 27.47% |
| IBM241018C00140000 | 2024-05-01 3:27PM EDT | 140.00 | 28.20 | 26.10 | 27.25 | -0.91 | -3.13% | 1 | 6 | 26.82% |
| IBM241018C00145000 | 2024-05-01 12:23PM EDT | 145.00 | 24.25 | 22.75 | 23.20 | -0.15 | -0.61% | 8 | 17 | 25.96% |
| IBM241018C00150000 | 2024-05-01 10:25AM EDT | 150.00 | 19.93 | 18.60 | 19.50 | -1.37 | -6.43% | 13 | 26 | 25.39% |
| IBM241018C00155000 | 2024-04-29 1:07PM EDT | 155.00 | 17.70 | 15.15 | 16.10 | 0.00 | - | 3 | 35 | 24.83% |
| IBM241018C00160000 | 2024-05-01 11:56AM EDT | 160.00 | 13.70 | 12.25 | 13.00 | -0.50 | -3.52% | 1 | 63 | 24.20% |
| IBM241018C00165000 | 2024-05-01 12:31PM EDT | 165.00 | 10.20 | 10.10 | 10.35 | -1.18 | -9.76% | 7 | 128 | 23.80% |
| IBM241018C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 7.95 | 7.85 | 8.05 | -0.75 | -8.62% | 3 | 142 | 23.36% |
| IBM241018C00175000 | 2024-05-01 3:28PM EDT | 175.00 | 6.55 | 5.50 | 6.15 | -0.35 | -5.07% | 13 | 817 | 23.02% |
| IBM241018C00180000 | 2024-05-01 3:28PM EDT | 180.00 | 4.51 | 4.20 | 4.60 | -0.49 | -8.97% | 5 | 213 | 22.71% |
| IBM241018C00185000 | 2024-05-01 3:40PM EDT | 185.00 | 3.58 | 3.00 | 3.40 | -0.17 | -4.53% | 34 | 408 | 22.51% |
| IBM241018C00190000 | 2024-05-01 10:22AM EDT | 190.00 | 2.55 | 2.41 | 2.50 | -0.50 | -16.39% | 10 | 408 | 22.44% |
| IBM241018C00195000 | 2024-05-01 2:07PM EDT | 195.00 | 1.95 | 1.75 | 2.08 | -0.31 | -13.72% | 2 | 496 | 23.38% |
| IBM241018C00200000 | 2024-05-01 1:53PM EDT | 200.00 | 1.44 | 1.26 | 1.41 | -0.09 | -5.88% | 1,521 | 7,434 | 22.84% |
| IBM241018C00205000 | 2024-05-01 10:18AM EDT | 205.00 | 1.08 | 0.91 | 1.32 | -0.17 | -13.60% | 1 | 402 | 24.39% |
| IBM241018C00210000 | 2024-05-01 1:59PM EDT | 210.00 | 0.78 | 0.66 | 0.71 | -0.06 | -7.14% | 29 | 529 | 22.74% |
| IBM241018C00215000 | 2024-05-01 11:36AM EDT | 215.00 | 0.60 | 0.49 | 0.52 | -0.21 | -25.93% | 4 | 521 | 22.91% |
| IBM241018C00220000 | 2024-05-01 3:31PM EDT | 220.00 | 0.44 | 0.28 | 0.44 | -0.04 | -8.33% | 2 | 293 | 23.69% |
| IBM241018C00225000 | 2024-05-01 10:28AM EDT | 225.00 | 0.35 | 0.15 | 0.56 | -0.06 | -14.63% | 2 | 95 | 26.27% |
| IBM241018C00230000 | 2024-05-01 10:27AM EDT | 230.00 | 0.32 | 0.10 | 0.48 | +0.01 | +3.23% | 2 | 325 | 26.93% |
| IBM241018C00235000 | 2024-05-01 10:25AM EDT | 235.00 | 0.24 | 0.08 | 0.41 | +0.04 | +20.00% | 2 | 672 | 27.54% |
| IBM241018C00240000 | 2024-05-01 10:24AM EDT | 240.00 | 0.21 | 0.06 | 0.35 | +0.06 | +40.00% | 3 | 100 | 28.10% |
| IBM241018C00245000 | 2024-05-01 10:21AM EDT | 245.00 | 0.24 | 0.07 | 0.31 | +0.05 | +26.32% | 3 | 29 | 28.78% |
| IBM241018C00250000 | 2024-05-01 10:21AM EDT | 250.00 | 0.19 | 0.04 | 0.28 | 0.00 | - | 2 | 26 | 29.49% |
| IBM241018C00255000 | 2024-05-01 10:24AM EDT | 255.00 | 0.14 | 0.03 | 0.26 | -0.04 | -22.22% | 2 | 7 | 30.32% |
| IBM241018C00260000 | 2024-04-30 2:15PM EDT | 260.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 80 | 40 | 31.25% |
| IBM241018C00265000 | 2024-04-24 1:28PM EDT | 265.00 | 0.41 | 0.00 | 0.24 | 0.00 | - | 2 | 54 | 32.13% |
| IBM241018C00270000 | 2024-04-30 2:14PM EDT | 270.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 16 | 11 | 32.96% |
| IBM241018C00275000 | 2024-04-30 2:11PM EDT | 275.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 16 | 25 | 33.96% |
| IBM241018C00280000 | 2024-04-24 3:54PM EDT | 280.00 | 0.28 | 0.00 | 0.22 | 0.00 | - | 2 | 1 | 34.72% |
| IBM241018C00290000 | 2024-04-30 2:10PM EDT | 290.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 3 | 36.62% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM241018P00095000 | 2024-04-29 2:41PM EDT | 95.00 | 0.12 | 0.04 | 0.29 | 0.00 | - | 4 | 24 | 40.04% |
| IBM241018P00100000 | 2024-04-30 3:14PM EDT | 100.00 | 0.18 | 0.05 | 0.34 | 0.00 | - | 2 | 13 | 37.70% |
| IBM241018P00105000 | 2024-05-01 3:31PM EDT | 105.00 | 0.19 | 0.13 | 0.39 | -0.01 | -5.00% | 2 | 83 | 35.25% |
| IBM241018P00110000 | 2024-05-01 2:45PM EDT | 110.00 | 0.25 | 0.10 | 0.49 | -0.02 | -7.41% | 2 | 33 | 33.42% |
| IBM241018P00115000 | 2024-05-01 9:56AM EDT | 115.00 | 0.21 | 0.20 | 0.50 | -0.20 | -48.78% | 5 | 272 | 30.37% |
| IBM241018P00120000 | 2024-04-30 3:17PM EDT | 120.00 | 0.49 | 0.37 | 0.73 | -0.02 | -3.92% | 2 | 68 | 29.53% |
| IBM241018P00125000 | 2024-04-30 11:14AM EDT | 125.00 | 0.76 | 0.44 | 0.83 | 0.00 | - | 10 | 58 | 27.15% |
| IBM241018P00130000 | 2024-05-01 10:25AM EDT | 130.00 | 1.15 | 1.06 | 1.31 | +0.06 | +5.50% | 2 | 117 | 26.98% |
| IBM241018P00135000 | 2024-04-26 2:20PM EDT | 135.00 | 1.46 | 1.54 | 1.87 | 0.00 | - | 21 | 116 | 26.32% |
| IBM241018P00140000 | 2024-05-01 1:51PM EDT | 140.00 | 2.22 | 2.23 | 2.49 | +0.04 | +1.83% | 4 | 361 | 25.21% |
| IBM241018P00145000 | 2024-04-29 3:49PM EDT | 145.00 | 3.00 | 3.15 | 3.30 | 0.00 | - | 7 | 136 | 24.15% |
| IBM241018P00150000 | 2024-05-01 2:06PM EDT | 150.00 | 4.30 | 4.35 | 4.50 | +0.10 | +2.38% | 53 | 192 | 23.54% |
| IBM241018P00155000 | 2024-05-01 2:41PM EDT | 155.00 | 5.60 | 5.90 | 6.55 | -0.20 | -3.45% | 10 | 374 | 24.26% |
| IBM241018P00160000 | 2024-05-01 3:58PM EDT | 160.00 | 7.95 | 7.85 | 8.00 | +0.49 | +6.57% | 20 | 709 | 22.63% |
| IBM241018P00165000 | 2024-05-01 3:55PM EDT | 165.00 | 10.15 | 10.15 | 10.80 | +0.45 | +4.64% | 16 | 319 | 23.28% |
| IBM241018P00170000 | 2024-05-01 3:56PM EDT | 170.00 | 12.90 | 12.80 | 13.65 | +0.40 | +3.20% | 4 | 179 | 23.18% |
| IBM241018P00175000 | 2024-05-01 11:46AM EDT | 175.00 | 15.28 | 15.95 | 16.75 | -0.22 | -1.42% | 5 | 184 | 22.83% |
| IBM241018P00180000 | 2024-04-30 9:54AM EDT | 180.00 | 19.10 | 19.45 | 19.80 | 0.00 | - | 2 | 1,048 | 21.47% |
| IBM241018P00185000 | 2024-05-01 12:35PM EDT | 185.00 | 22.77 | 23.30 | 24.50 | +2.62 | +13.00% | 5 | 276 | 23.68% |
| IBM241018P00190000 | 2024-04-23 12:50PM EDT | 190.00 | 15.10 | 27.40 | 28.05 | 0.00 | - | 10 | 293 | 22.01% |
| IBM241018P00195000 | 2024-04-25 1:14PM EDT | 195.00 | 29.46 | 31.25 | 32.90 | 0.00 | - | 3 | 331 | 23.88% |
| IBM241018P00200000 | 2024-04-24 2:35PM EDT | 200.00 | 22.80 | 35.85 | 37.95 | 0.00 | - | 20 | 231 | 26.29% |
| IBM241018P00205000 | 2024-04-25 3:14PM EDT | 205.00 | 38.10 | 40.70 | 42.85 | 0.00 | - | 1 | 26 | 28.04% |
| IBM241018P00210000 | 2024-04-18 9:55AM EDT | 210.00 | 31.80 | 44.65 | 47.75 | 0.00 | - | 6 | 55 | 29.65% |
| IBM241018P00215000 | 2024-03-06 2:47PM EDT | 215.00 | 24.35 | 29.95 | 30.95 | 0.00 | - | 11 | 15 | 0.00% |
© 2024 Yahoo. All rights reserved.