International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250321C00115000 | 2024-04-26 11:00AM EDT | 115.00 | 52.87 | 50.55 | 52.00 | 0.00 | - | 1 | 1 | 28.25% |
| IBM250321C00130000 | 2024-04-25 10:29AM EDT | 130.00 | 40.74 | 38.85 | 39.90 | 0.00 | - | - | 2 | 29.56% |
| IBM250321C00135000 | 2024-04-30 3:15PM EDT | 135.00 | 36.00 | 33.00 | 35.30 | 0.00 | - | 2 | 7 | 27.47% |
| IBM250321C00145000 | 2024-04-30 3:22PM EDT | 145.00 | 28.20 | 27.35 | 27.95 | 0.00 | - | 2 | 45 | 26.72% |
| IBM250321C00150000 | 2024-05-01 10:48AM EDT | 150.00 | 24.50 | 23.35 | 24.60 | -0.45 | -1.80% | 1 | 31 | 26.35% |
| IBM250321C00155000 | 2024-04-12 12:57PM EDT | 155.00 | 36.30 | 21.10 | 21.45 | 0.00 | - | 2 | 1 | 25.93% |
| IBM250321C00160000 | 2024-04-12 2:54PM EDT | 160.00 | 32.50 | 17.40 | 18.60 | 0.00 | - | 3 | 2 | 25.62% |
| IBM250321C00165000 | 2024-05-01 11:31AM EDT | 165.00 | 16.00 | 15.65 | 15.95 | -0.04 | -0.25% | 1 | 40 | 25.24% |
| IBM250321C00170000 | 2024-04-30 11:12AM EDT | 170.00 | 13.60 | 13.15 | 13.60 | 0.00 | - | 2 | 31 | 24.95% |
| IBM250321C00175000 | 2024-04-29 2:57PM EDT | 175.00 | 12.10 | 11.15 | 12.20 | 0.00 | - | 3 | 25 | 25.80% |
| IBM250321C00180000 | 2024-04-30 3:35PM EDT | 180.00 | 9.75 | 9.45 | 9.65 | 0.00 | - | 139 | 143 | 24.41% |
| IBM250321C00185000 | 2024-04-30 2:45PM EDT | 185.00 | 8.20 | 7.85 | 8.05 | 0.00 | - | 54 | 91 | 24.20% |
| IBM250321C00190000 | 2024-04-30 3:58PM EDT | 190.00 | 6.80 | 6.40 | 6.70 | 0.00 | - | 1 | 259 | 24.06% |
| IBM250321C00195000 | 2024-04-30 3:25PM EDT | 195.00 | 5.60 | 5.40 | 5.55 | 0.00 | - | 136 | 120 | 23.95% |
| IBM250321C00200000 | 2024-04-30 11:03AM EDT | 200.00 | 4.65 | 4.45 | 4.60 | 0.00 | - | 5 | 234 | 23.91% |
| IBM250321C00210000 | 2024-04-30 9:39AM EDT | 210.00 | 3.19 | 2.98 | 3.15 | 0.00 | - | 1 | 110 | 23.91% |
| IBM250321C00220000 | 2024-04-26 11:57AM EDT | 220.00 | 2.25 | 1.98 | 2.12 | 0.00 | - | 1 | 1,258 | 23.90% |
| IBM250321C00230000 | 2024-04-30 1:45PM EDT | 230.00 | 1.40 | 1.33 | 1.41 | 0.00 | - | 43 | 101 | 23.89% |
| IBM250321C00240000 | 2024-04-30 9:51AM EDT | 240.00 | 0.86 | 0.88 | 0.95 | 0.00 | - | 1 | 67 | 24.00% |
| IBM250321C00250000 | 2024-04-15 10:00AM EDT | 250.00 | 2.93 | 0.00 | 2.69 | 0.00 | - | - | 1 | 32.90% |
| IBM250321C00260000 | 2024-03-25 10:51AM EDT | 260.00 | 2.76 | 1.59 | 1.98 | 0.00 | - | 2 | 1 | 32.53% |
| IBM250321C00270000 | 2024-04-24 2:14PM EDT | 270.00 | 1.31 | 0.00 | 2.38 | 0.00 | - | 1 | 12 | 35.97% |
| IBM250321C00280000 | 2024-04-23 10:05AM EDT | 280.00 | 0.96 | 0.00 | 2.30 | 0.00 | - | 1 | 4 | 37.56% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250321P00095000 | 2024-04-29 3:43PM EDT | 95.00 | 0.50 | 0.00 | 2.58 | 0.00 | - | 2 | 3 | 46.17% |
| IBM250321P00100000 | 2024-04-29 1:30PM EDT | 100.00 | 0.66 | 0.00 | 2.74 | 0.00 | - | 2 | 3 | 43.43% |
| IBM250321P00105000 | 2024-04-29 3:39PM EDT | 105.00 | 0.83 | 0.00 | 2.95 | 0.00 | - | 2 | 2 | 40.96% |
| IBM250321P00110000 | 2024-04-30 1:51PM EDT | 110.00 | 1.09 | 1.06 | 1.16 | 0.00 | - | 5 | 4 | 29.42% |
| IBM250321P00115000 | 2024-04-30 2:42PM EDT | 115.00 | 1.44 | 1.44 | 1.65 | 0.00 | - | 17 | 24 | 29.25% |
| IBM250321P00120000 | 2024-04-30 1:48PM EDT | 120.00 | 1.88 | 1.91 | 2.37 | 0.00 | - | 152 | 17 | 29.43% |
| IBM250321P00125000 | 2024-04-30 2:42PM EDT | 125.00 | 2.47 | 2.39 | 2.60 | 0.00 | - | 19 | 18 | 27.39% |
| IBM250321P00130000 | 2024-04-25 11:45AM EDT | 130.00 | 3.31 | 3.20 | 3.35 | 0.00 | - | 1 | 53 | 26.83% |
| IBM250321P00135000 | 2024-04-25 2:42PM EDT | 135.00 | 3.95 | 4.10 | 4.25 | 0.00 | - | 3 | 44 | 26.26% |
| IBM250321P00140000 | 2024-04-29 9:42AM EDT | 140.00 | 5.00 | 5.15 | 5.35 | 0.00 | - | 22 | 115 | 25.75% |
| IBM250321P00145000 | 2024-04-29 10:24AM EDT | 145.00 | 6.05 | 6.45 | 6.70 | 0.00 | - | 4 | 335 | 25.35% |
| IBM250321P00150000 | 2024-04-30 1:04PM EDT | 150.00 | 8.00 | 7.95 | 8.10 | 0.00 | - | 1 | 132 | 24.62% |
| IBM250321P00155000 | 2024-05-01 11:42AM EDT | 155.00 | 9.75 | 9.70 | 9.85 | +0.40 | +4.28% | 6 | 35 | 24.13% |
| IBM250321P00160000 | 2024-04-26 10:40AM EDT | 160.00 | 11.70 | 11.25 | 11.90 | -0.05 | -0.43% | 3 | 1,105 | 23.74% |
| IBM250321P00165000 | 2024-04-30 11:11AM EDT | 165.00 | 13.90 | 13.90 | 14.15 | 0.00 | - | 2 | 197 | 23.24% |
| IBM250321P00170000 | 2024-04-26 2:50PM EDT | 170.00 | 16.00 | 16.50 | 16.70 | 0.00 | - | 2 | 99 | 22.80% |
| IBM250321P00175000 | 2024-04-26 2:50PM EDT | 175.00 | 18.70 | 18.65 | 19.55 | 0.00 | - | 11 | 143 | 22.42% |
| IBM250321P00180000 | 2024-04-30 2:45PM EDT | 180.00 | 22.06 | 22.40 | 23.40 | 0.00 | - | 5 | 149 | 23.27% |
| IBM250321P00185000 | 2024-04-26 3:09PM EDT | 185.00 | 25.20 | 25.70 | 26.15 | 0.00 | - | 2 | 35 | 21.88% |
| IBM250321P00190000 | 2024-04-30 9:31AM EDT | 190.00 | 28.63 | 29.35 | 30.10 | 0.00 | - | 10 | 118 | 22.16% |
| IBM250321P00195000 | 2024-04-15 2:21PM EDT | 195.00 | 24.00 | 32.55 | 34.10 | 0.00 | - | 1 | 58 | 22.21% |
| IBM250321P00200000 | 2024-04-25 3:08PM EDT | 200.00 | 35.20 | 36.40 | 37.70 | 0.00 | - | 3 | 59 | 21.00% |
| IBM250321P00210000 | 2024-04-19 9:30AM EDT | 210.00 | 34.15 | 45.60 | 46.70 | 0.00 | - | 10 | 1 | 21.58% |
| IBM250321P00220000 | 2024-04-16 1:34PM EDT | 220.00 | 40.73 | 54.50 | 57.50 | 0.00 | - | - | 10 | 26.61% |
© 2024 Yahoo. All rights reserved.