International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250117C00060000 | 2023-11-09 10:30AM EDT | 60.00 | 87.21 | 101.35 | 103.25 | 0.00 | - | 1 | 1 | 0.00% |
| IBM250117C00065000 | 2023-11-08 4:56PM EDT | 65.00 | 83.20 | 96.05 | 98.65 | 0.00 | - | 60 | 0 | 0.00% |
| IBM250117C00070000 | 2024-02-07 4:52PM EDT | 70.00 | 113.25 | 124.50 | 128.55 | 0.00 | - | 1,950 | 0 | 204.46% |
| IBM250117C00075000 | 2024-02-07 4:31PM EDT | 75.00 | 108.10 | 119.50 | 123.50 | 0.00 | - | 2 | 0 | 190.63% |
| IBM250117C00080000 | 2024-02-07 4:31PM EDT | 80.00 | 103.10 | 114.55 | 118.60 | 0.00 | - | 3 | 0 | 178.64% |
| IBM250117C00085000 | 2024-03-12 12:32PM EDT | 85.00 | 113.55 | 99.60 | 103.10 | 0.00 | - | 1 | 7 | 131.59% |
| IBM250117C00090000 | 2024-02-13 10:30AM EDT | 90.00 | 95.03 | 101.50 | 106.40 | 0.00 | - | 1 | 70 | 148.52% |
| IBM250117C00095000 | 2024-03-11 11:22AM EDT | 95.00 | 96.99 | 91.20 | 94.20 | 0.00 | - | 1 | 8 | 120.11% |
| IBM250117C00100000 | 2024-04-25 3:56PM EDT | 100.00 | 68.14 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| IBM250117C00105000 | 2024-03-21 1:40PM EDT | 105.00 | 87.90 | 74.50 | 79.00 | 0.00 | - | 10 | 66 | 88.92% |
| IBM250117C00110000 | 2024-04-30 10:22AM EDT | 110.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| IBM250117C00115000 | 2024-04-25 9:36AM EDT | 115.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 0.00% |
| IBM250117C00120000 | 2024-04-29 9:51AM EDT | 120.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 2 | 301 | 0.00% |
| IBM250117C00125000 | 2024-04-29 11:32AM EDT | 125.00 | 43.67 | 0.00 | 0.00 | 0.00 | - | 10 | 952 | 0.00% |
| IBM250117C00130000 | 2024-04-30 1:30PM EDT | 130.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 723 | 0.00% |
| IBM250117C00135000 | 2024-04-30 3:00PM EDT | 135.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 5 | 1,132 | 0.00% |
| IBM250117C00140000 | 2024-04-30 1:24PM EDT | 140.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 4 | 501 | 0.00% |
| IBM250117C00145000 | 2024-04-30 12:54PM EDT | 145.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,797 | 0.00% |
| IBM250117C00150000 | 2024-04-30 12:24PM EDT | 150.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 10 | 2,782 | 0.00% |
| IBM250117C00155000 | 2024-04-30 12:31PM EDT | 155.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,255 | 0.00% |
| IBM250117C00160000 | 2024-04-30 3:51PM EDT | 160.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 128 | 1,725 | 0.00% |
| IBM250117C00165000 | 2024-04-30 3:56PM EDT | 165.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 21 | 1,082 | 0.00% |
| IBM250117C00170000 | 2024-04-30 3:06PM EDT | 170.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 99 | 2,792 | 0.78% |
| IBM250117C00175000 | 2024-04-30 1:47PM EDT | 175.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 18 | 1,332 | 1.56% |
| IBM250117C00180000 | 2024-04-30 1:47PM EDT | 180.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 88 | 2,278 | 1.56% |
| IBM250117C00185000 | 2024-04-30 3:34PM EDT | 185.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 121 | 1,108 | 3.13% |
| IBM250117C00190000 | 2024-04-30 3:58PM EDT | 190.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 19 | 1,023 | 3.13% |
| IBM250117C00195000 | 2024-04-30 2:22PM EDT | 195.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 13 | 1,789 | 3.13% |
| IBM250117C00200000 | 2024-04-30 11:37AM EDT | 200.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 39 | 2,305 | 6.25% |
| IBM250117C00205000 | 2024-04-30 1:58PM EDT | 205.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 121 | 245 | 6.25% |
| IBM250117C00210000 | 2024-04-30 12:57PM EDT | 210.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 17 | 2,296 | 6.25% |
| IBM250117C00215000 | 2024-04-26 2:46PM EDT | 215.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 18 | 881 | 6.25% |
| IBM250117C00220000 | 2024-04-30 3:37PM EDT | 220.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 53 | 5,449 | 6.25% |
| IBM250117C00225000 | 2024-04-30 3:54PM EDT | 225.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,725 | 6.25% |
| IBM250117C00230000 | 2024-04-26 3:29PM EDT | 230.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 4 | 304 | 6.25% |
| IBM250117C00235000 | 2024-04-25 2:55PM EDT | 235.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 27 | 197 | 6.25% |
| IBM250117C00240000 | 2024-04-30 12:50PM EDT | 240.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 745 | 6.25% |
| IBM250117C00245000 | 2024-04-30 12:45PM EDT | 245.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 494 | 12.50% |
| IBM250117C00250000 | 2024-04-30 3:27PM EDT | 250.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 707 | 12.50% |
| IBM250117C00260000 | 2024-04-30 2:28PM EDT | 260.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 98 | 12.50% |
| IBM250117C00270000 | 2024-04-30 12:50PM EDT | 270.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 685 | 12.50% |
| IBM250117C00280000 | 2024-04-30 12:57PM EDT | 280.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 12.50% |
| IBM250117C00290000 | 2024-04-30 1:33PM EDT | 290.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 430 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250117P00060000 | 2024-04-23 10:48AM EDT | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 183 | 25.00% |
| IBM250117P00065000 | 2024-04-29 1:29PM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 306 | 25.00% |
| IBM250117P00070000 | 2024-04-24 10:26AM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 25.00% |
| IBM250117P00075000 | 2024-04-29 1:59PM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 25.00% |
| IBM250117P00080000 | 2024-04-30 2:22PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 12.50% |
| IBM250117P00085000 | 2024-04-30 2:21PM EDT | 85.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 265 | 12.50% |
| IBM250117P00090000 | 2024-04-30 2:07PM EDT | 90.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 313 | 12.50% |
| IBM250117P00095000 | 2024-04-30 2:04PM EDT | 95.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 790 | 12.50% |
| IBM250117P00100000 | 2024-04-30 11:57AM EDT | 100.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 979 | 12.50% |
| IBM250117P00105000 | 2024-04-30 12:38PM EDT | 105.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 1,004 | 12.50% |
| IBM250117P00110000 | 2024-04-30 3:12PM EDT | 110.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 23 | 3,173 | 12.50% |
| IBM250117P00115000 | 2024-04-30 2:01PM EDT | 115.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 93 | 2,226 | 6.25% |
| IBM250117P00120000 | 2024-04-30 2:04PM EDT | 120.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 119 | 2,232 | 6.25% |
| IBM250117P00125000 | 2024-04-30 2:08PM EDT | 125.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 26 | 1,798 | 6.25% |
| IBM250117P00130000 | 2024-04-30 2:09PM EDT | 130.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 72 | 1,435 | 6.25% |
| IBM250117P00135000 | 2024-04-30 3:54PM EDT | 135.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 16 | 1,468 | 6.25% |
| IBM250117P00140000 | 2024-04-30 3:52PM EDT | 140.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 14 | 1,177 | 3.13% |
| IBM250117P00145000 | 2024-04-30 3:45PM EDT | 145.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 25 | 1,878 | 3.13% |
| IBM250117P00150000 | 2024-04-29 3:15PM EDT | 150.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 194 | 2,423 | 3.13% |
| IBM250117P00155000 | 2024-04-30 2:59PM EDT | 155.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 12 | 808 | 1.56% |
| IBM250117P00160000 | 2024-04-30 11:57AM EDT | 160.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,193 | 0.78% |
| IBM250117P00165000 | 2024-04-30 1:01PM EDT | 165.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1,455 | 0.20% |
| IBM250117P00170000 | 2024-04-30 3:51PM EDT | 170.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 10 | 4,409 | 0.00% |
| IBM250117P00175000 | 2024-04-30 9:57AM EDT | 175.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4,873 | 0.00% |
| IBM250117P00180000 | 2024-04-30 10:29AM EDT | 180.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 5 | 572 | 0.00% |
| IBM250117P00185000 | 2024-04-30 9:41AM EDT | 185.00 | 24.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1,021 | 0.00% |
| IBM250117P00190000 | 2024-04-29 1:29PM EDT | 190.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 5 | 962 | 0.00% |
| IBM250117P00195000 | 2024-04-26 3:44PM EDT | 195.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 23 | 347 | 0.00% |
| IBM250117P00200000 | 2024-04-26 3:44PM EDT | 200.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 20 | 453 | 0.00% |
| IBM250117P00205000 | 2024-04-03 10:43AM EDT | 205.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 62 | 71 | 0.00% |
| IBM250117P00210000 | 2024-04-17 10:22AM EDT | 210.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 0.00% |
| IBM250117P00215000 | 2024-04-19 10:52AM EDT | 215.00 | 36.89 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| IBM250117P00220000 | 2024-04-25 10:02AM EDT | 220.00 | 55.05 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| IBM250117P00225000 | 2024-03-26 1:01PM EDT | 225.00 | 39.10 | 55.70 | 58.75 | 0.00 | - | 2 | 20 | 0.00% |
| IBM250117P00250000 | 2024-02-21 4:52PM EDT | 250.00 | 70.00 | 58.55 | 61.70 | 0.00 | - | - | 0 | 0.00% |
| IBM250117P00260000 | 2024-03-07 11:04AM EDT | 260.00 | 63.70 | 69.65 | 73.40 | 0.00 | - | - | 16 | 0.00% |
| IBM250117P00290000 | 2024-03-01 1:09PM EDT | 290.00 | 103.07 | 96.90 | 101.40 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.