International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250620C00100000 | 2024-01-19 2:40PM EDT | 100.00 | 71.00 | 86.70 | 91.45 | 0.00 | - | 1 | 0 | 93.84% |
| IBM250620C00110000 | 2024-02-08 2:32PM EDT | 110.00 | 75.25 | 85.10 | 89.95 | 0.00 | - | - | 1 | 100.85% |
| IBM250620C00120000 | 2024-04-12 12:37PM EDT | 120.00 | 65.80 | 46.70 | 50.00 | 0.00 | - | 1 | 7 | 32.78% |
| IBM250620C00125000 | 2024-04-25 11:27AM EDT | 125.00 | 46.80 | 43.65 | 44.35 | 0.00 | - | 1 | 9 | 28.25% |
| IBM250620C00130000 | 2024-03-13 10:16AM EDT | 130.00 | 70.59 | 57.00 | 58.65 | 0.00 | - | 5 | 3 | 61.20% |
| IBM250620C00135000 | 2024-04-18 9:31AM EDT | 135.00 | 51.97 | 35.45 | 36.65 | 0.00 | - | 1 | 25 | 27.65% |
| IBM250620C00140000 | 2024-05-01 10:29AM EDT | 140.00 | 32.48 | 32.45 | 33.05 | -1.02 | -3.04% | 2 | 47 | 27.30% |
| IBM250620C00145000 | 2024-04-25 10:56AM EDT | 145.00 | 30.99 | 28.85 | 31.65 | 0.00 | - | 17 | 78 | 30.34% |
| IBM250620C00150000 | 2024-04-30 9:55AM EDT | 150.00 | 26.18 | 24.80 | 26.40 | 0.00 | - | 1 | 63 | 26.57% |
| IBM250620C00155000 | 2024-04-30 10:50AM EDT | 155.00 | 23.75 | 21.95 | 23.45 | 0.00 | - | 22 | 55 | 26.31% |
| IBM250620C00160000 | 2024-04-30 2:22PM EDT | 160.00 | 20.96 | 20.20 | 20.80 | 0.00 | - | 2 | 94 | 26.18% |
| IBM250620C00165000 | 2024-04-30 12:55PM EDT | 165.00 | 18.35 | 17.75 | 19.70 | 0.00 | - | 3 | 214 | 27.96% |
| IBM250620C00170000 | 2024-04-30 3:30PM EDT | 170.00 | 15.90 | 15.40 | 15.90 | 0.00 | - | 1 | 190 | 25.56% |
| IBM250620C00175000 | 2024-04-30 12:20PM EDT | 175.00 | 14.70 | 13.30 | 14.00 | 0.00 | - | 3 | 87 | 25.59% |
| IBM250620C00180000 | 2024-05-01 9:58AM EDT | 180.00 | 11.35 | 11.50 | 11.85 | -0.70 | -5.81% | 5 | 255 | 24.98% |
| IBM250620C00185000 | 2024-04-30 11:07AM EDT | 185.00 | 10.29 | 9.90 | 10.10 | 0.00 | - | 1 | 173 | 24.65% |
| IBM250620C00190000 | 2024-04-29 2:27PM EDT | 190.00 | 8.95 | 8.10 | 8.70 | 0.00 | - | 7 | 298 | 24.58% |
| IBM250620C00195000 | 2024-04-26 9:46AM EDT | 195.00 | 8.04 | 7.20 | 7.75 | 0.00 | - | 5 | 905 | 24.96% |
| IBM250620C00200000 | 2024-05-01 9:49AM EDT | 200.00 | 5.50 | 6.10 | 6.30 | -0.80 | -12.70% | 3 | 756 | 24.29% |
| IBM250620C00210000 | 2024-04-30 1:24PM EDT | 210.00 | 4.70 | 4.30 | 5.05 | 0.00 | - | 8 | 471 | 25.14% |
| IBM250620C00220000 | 2024-04-29 12:29PM EDT | 220.00 | 3.35 | 3.05 | 3.25 | 0.00 | - | 5 | 1,241 | 24.07% |
| IBM250620C00230000 | 2024-04-30 3:41PM EDT | 230.00 | 2.25 | 2.09 | 2.32 | 0.00 | - | 1 | 262 | 24.04% |
| IBM250620C00240000 | 2024-04-30 10:31AM EDT | 240.00 | 1.80 | 1.46 | 1.64 | 0.00 | - | 3 | 328 | 24.01% |
| IBM250620C00250000 | 2024-04-30 9:39AM EDT | 250.00 | 1.21 | 0.97 | 1.24 | 0.00 | - | 1 | 221 | 24.35% |
| IBM250620C00260000 | 2024-04-26 2:41PM EDT | 260.00 | 1.38 | 0.00 | 5.00 | 0.00 | - | 13 | 415 | 36.91% |
| IBM250620C00270000 | 2024-04-25 3:41PM EDT | 270.00 | 0.81 | 0.01 | 4.80 | 0.00 | - | 26 | 553 | 38.38% |
| IBM250620C00280000 | 2024-04-30 9:34AM EDT | 280.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 2 | 164 | 27.76% |
| IBM250620C00290000 | 2024-04-29 1:55PM EDT | 290.00 | 0.34 | 0.10 | 1.05 | 0.00 | - | 9 | 1,399 | 29.71% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250620P00080000 | 2024-04-24 1:38PM EDT | 80.00 | 0.52 | 0.00 | 1.60 | 0.00 | - | - | 45 | 45.33% |
| IBM250620P00085000 | 2024-04-24 1:40PM EDT | 85.00 | 0.66 | 0.00 | 4.90 | 0.00 | - | 24 | 17 | 57.09% |
| IBM250620P00095000 | 2024-04-25 2:06PM EDT | 95.00 | 0.89 | 0.00 | 5.00 | 0.00 | - | 13 | 54 | 49.76% |
| IBM250620P00100000 | 2024-03-04 2:36PM EDT | 100.00 | 0.88 | 0.40 | 1.35 | 0.00 | - | 1 | 4 | 31.92% |
| IBM250620P00105000 | 2024-04-25 9:58AM EDT | 105.00 | 1.46 | 1.36 | 1.49 | 0.00 | - | 1 | 4 | 30.04% |
| IBM250620P00110000 | 2024-04-26 12:15PM EDT | 110.00 | 1.85 | 1.75 | 1.93 | 0.00 | - | 11 | 23 | 29.42% |
| IBM250620P00115000 | 2024-04-30 10:37AM EDT | 115.00 | 2.28 | 1.10 | 3.70 | 0.00 | - | 1 | 13 | 32.73% |
| IBM250620P00120000 | 2024-04-25 2:22PM EDT | 120.00 | 2.70 | 2.57 | 3.15 | 0.00 | - | 8 | 40 | 28.32% |
| IBM250620P00125000 | 2024-04-25 11:09AM EDT | 125.00 | 3.40 | 3.45 | 3.80 | 0.00 | - | 3 | 80 | 27.41% |
| IBM250620P00130000 | 2024-04-29 10:42AM EDT | 130.00 | 4.24 | 3.10 | 4.75 | 0.00 | - | 1 | 75 | 26.96% |
| IBM250620P00135000 | 2024-04-26 2:00PM EDT | 135.00 | 5.16 | 5.35 | 5.70 | 0.00 | - | 3 | 138 | 26.17% |
| IBM250620P00140000 | 2024-04-30 11:48AM EDT | 140.00 | 6.65 | 5.80 | 6.85 | 0.00 | - | 4 | 130 | 25.50% |
| IBM250620P00145000 | 2024-04-25 3:28PM EDT | 145.00 | 7.55 | 7.15 | 9.05 | 0.00 | - | 2 | 192 | 26.34% |
| IBM250620P00150000 | 2024-04-30 12:53PM EDT | 150.00 | 9.68 | 8.70 | 10.60 | 0.00 | - | 4 | 188 | 25.65% |
| IBM250620P00155000 | 2024-04-26 10:58AM EDT | 155.00 | 11.50 | 11.35 | 11.75 | 0.00 | - | 2 | 126 | 24.06% |
| IBM250620P00160000 | 2024-04-30 12:53PM EDT | 160.00 | 13.47 | 12.55 | 14.00 | 0.00 | - | 4 | 1,140 | 23.87% |
| IBM250620P00165000 | 2024-04-12 12:14PM EDT | 165.00 | 10.95 | 15.65 | 16.05 | 0.00 | - | 8 | 47 | 23.05% |
| IBM250620P00170000 | 2024-04-30 12:14PM EDT | 170.00 | 18.05 | 17.70 | 19.45 | 0.00 | - | 47 | 274 | 23.82% |
| IBM250620P00175000 | 2024-04-18 3:22PM EDT | 175.00 | 15.70 | 20.65 | 21.35 | 0.00 | - | 15 | 179 | 22.13% |
| IBM250620P00180000 | 2024-04-29 10:17AM EDT | 180.00 | 22.77 | 23.05 | 25.20 | 0.00 | - | 5 | 93 | 22.91% |
| IBM250620P00185000 | 2024-04-26 3:17PM EDT | 185.00 | 26.80 | 27.00 | 27.90 | 0.00 | - | 6 | 97 | 21.69% |
| IBM250620P00190000 | 2024-04-23 2:08PM EDT | 190.00 | 22.95 | 30.60 | 31.20 | 0.00 | - | 4 | 88 | 21.00% |
| IBM250620P00195000 | 2024-04-17 2:28PM EDT | 195.00 | 25.20 | 34.40 | 35.30 | 0.00 | - | 1 | 347 | 21.30% |
| IBM250620P00200000 | 2024-04-25 3:23PM EDT | 200.00 | 35.50 | 38.20 | 40.30 | 0.00 | - | 11 | 79 | 22.96% |
| IBM250620P00210000 | 2024-04-19 9:30AM EDT | 210.00 | 35.20 | 46.70 | 47.30 | 0.00 | - | 10 | 24 | 19.85% |
| IBM250620P00220000 | 2024-04-19 10:52AM EDT | 220.00 | 42.12 | 54.50 | 58.50 | 0.00 | - | 6 | 11 | 25.16% |
| IBM250620P00230000 | 2024-04-23 3:21PM EDT | 230.00 | 50.10 | 64.05 | 68.40 | 0.00 | - | 10 | 5 | 27.36% |
| IBM250620P00240000 | 2024-04-16 12:23PM EDT | 240.00 | 58.69 | 74.55 | 78.45 | 0.00 | - | - | 1 | 29.72% |
| IBM250620P00280000 | 2024-03-21 10:13AM EDT | 280.00 | 86.86 | 97.00 | 102.00 | 0.00 | - | - | 2 | 0.00% |
| IBM250620P00290000 | 2024-03-20 12:28PM EDT | 290.00 | 97.80 | 106.50 | 111.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.