International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM260116C00070000 | 2024-02-07 3:32PM EDT | 70.00 | 115.00 | 124.50 | 128.35 | 0.00 | - | 5 | 0 | 135.58% |
| IBM260116C00075000 | 2024-02-12 3:14PM EDT | 75.00 | 111.15 | 120.05 | 124.45 | 0.00 | - | 2 | 1 | 128.64% |
| IBM260116C00080000 | 2024-01-26 1:42PM EDT | 80.00 | 107.88 | 104.60 | 108.95 | 0.00 | - | 1 | 0 | 94.64% |
| IBM260116C00090000 | 2024-03-21 2:49PM EDT | 90.00 | 102.95 | 89.50 | 94.50 | 0.00 | - | 2 | 9 | 73.04% |
| IBM260116C00095000 | 2023-12-29 4:09PM EDT | 95.00 | 69.34 | 90.90 | 93.70 | 0.00 | - | 13 | 7 | 79.19% |
| IBM260116C00100000 | 2024-04-29 2:51PM EDT | 100.00 | 67.75 | 63.00 | 68.00 | 0.00 | - | 11 | 517 | 33.50% |
| IBM260116C00105000 | 2024-04-10 3:46PM EDT | 105.00 | 82.25 | 58.50 | 63.50 | 0.00 | - | 1 | 4 | 32.28% |
| IBM260116C00110000 | 2024-05-01 3:39PM EDT | 110.00 | 57.74 | 54.50 | 59.50 | -1.01 | -1.72% | 5 | 24 | 32.12% |
| IBM260116C00115000 | 2024-03-12 9:33AM EDT | 115.00 | 79.95 | 70.50 | 75.00 | 0.00 | - | 4 | 12 | 62.09% |
| IBM260116C00120000 | 2024-05-01 3:50PM EDT | 120.00 | 49.57 | 47.20 | 51.50 | -1.82 | -3.54% | 1 | 44 | 30.98% |
| IBM260116C00125000 | 2024-04-26 9:55AM EDT | 125.00 | 47.93 | 43.50 | 47.50 | 0.00 | - | 1 | 50 | 30.11% |
| IBM260116C00130000 | 2024-04-25 9:31AM EDT | 130.00 | 45.00 | 39.50 | 44.00 | 0.00 | - | 1 | 91 | 29.90% |
| IBM260116C00135000 | 2024-04-30 12:09PM EDT | 135.00 | 39.51 | 37.50 | 40.50 | 0.00 | - | 2 | 64 | 29.44% |
| IBM260116C00140000 | 2024-04-29 12:20PM EDT | 140.00 | 36.90 | 33.00 | 35.60 | 0.00 | - | 2 | 168 | 26.81% |
| IBM260116C00145000 | 2024-04-25 11:33AM EDT | 145.00 | 35.00 | 31.00 | 34.50 | 0.00 | - | 2 | 259 | 29.29% |
| IBM260116C00150000 | 2024-05-01 2:19PM EDT | 150.00 | 29.20 | 27.60 | 31.50 | +0.30 | +1.04% | 7 | 226 | 28.89% |
| IBM260116C00155000 | 2024-04-29 11:50AM EDT | 155.00 | 27.90 | 25.00 | 27.40 | 0.00 | - | 3 | 398 | 26.94% |
| IBM260116C00160000 | 2024-04-30 3:55PM EDT | 160.00 | 24.50 | 22.50 | 26.00 | -0.28 | -1.13% | 1 | 863 | 28.13% |
| IBM260116C00165000 | 2024-04-30 12:01PM EDT | 165.00 | 22.48 | 20.60 | 23.05 | 0.00 | - | 1 | 669 | 27.24% |
| IBM260116C00170000 | 2024-04-29 1:55PM EDT | 170.00 | 20.58 | 18.00 | 19.70 | 0.00 | - | 3 | 398 | 25.72% |
| IBM260116C00175000 | 2024-04-30 11:35AM EDT | 175.00 | 17.96 | 15.40 | 17.55 | 0.00 | - | 28 | 292 | 25.42% |
| IBM260116C00180000 | 2024-04-30 11:49AM EDT | 180.00 | 16.11 | 13.15 | 15.65 | 0.00 | - | 1 | 232 | 25.22% |
| IBM260116C00185000 | 2024-04-30 12:41PM EDT | 185.00 | 14.35 | 12.15 | 14.80 | 0.00 | - | 5 | 695 | 26.08% |
| IBM260116C00190000 | 2024-05-01 3:12PM EDT | 190.00 | 12.80 | 11.00 | 13.35 | -0.30 | -2.29% | 52 | 467 | 26.08% |
| IBM260116C00195000 | 2024-04-30 1:52PM EDT | 195.00 | 11.70 | 9.15 | 12.10 | 0.00 | - | 1 | 223 | 26.17% |
| IBM260116C00200000 | 2024-05-01 2:32PM EDT | 200.00 | 9.60 | 9.20 | 9.65 | -0.75 | -7.25% | 6 | 1,727 | 24.58% |
| IBM260116C00210000 | 2024-05-01 9:54AM EDT | 210.00 | 7.70 | 5.75 | 9.10 | -0.40 | -4.94% | 1 | 148 | 26.54% |
| IBM260116C00220000 | 2024-04-29 12:02PM EDT | 220.00 | 6.30 | 5.55 | 7.75 | 0.00 | - | 28 | 582 | 27.09% |
| IBM260116C00230000 | 2024-05-01 11:28AM EDT | 230.00 | 2.97 | 3.95 | 6.30 | -7.03 | -70.30% | 1 | 613 | 27.08% |
| IBM260116C00240000 | 2024-05-01 9:35AM EDT | 240.00 | 3.45 | 3.00 | 4.10 | -0.30 | -8.00% | 2 | 617 | 25.25% |
| IBM260116C00250000 | 2024-05-01 2:31PM EDT | 250.00 | 2.75 | 2.75 | 4.25 | +0.13 | +4.96% | 19 | 161 | 27.27% |
| IBM260116C00260000 | 2024-03-19 9:30AM EDT | 260.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
| IBM260116C00270000 | 2024-04-29 9:59AM EDT | 270.00 | 2.10 | 1.39 | 2.47 | 0.00 | - | 3 | 160 | 26.45% |
| IBM260116C00280000 | 2024-05-01 10:56AM EDT | 280.00 | 1.31 | 0.00 | 2.32 | -0.15 | -10.27% | 15 | 37 | 27.41% |
| IBM260116C00290000 | 2024-04-30 2:49PM EDT | 290.00 | 0.99 | 0.99 | 1.34 | 0.00 | - | 4 | 487 | 25.56% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM260116P00070000 | 2024-04-26 12:59PM EDT | 70.00 | 0.58 | 0.23 | 1.40 | 0.00 | - | 2 | 140 | 41.44% |
| IBM260116P00075000 | 2023-12-15 11:14AM EDT | 75.00 | 0.88 | 0.05 | 1.18 | 0.00 | - | 2 | 82 | 37.09% |
| IBM260116P00080000 | 2024-04-26 3:05PM EDT | 80.00 | 0.96 | 0.42 | 1.45 | 0.00 | - | 4 | 32 | 35.97% |
| IBM260116P00085000 | 2024-03-05 2:40PM EDT | 85.00 | 0.90 | 0.45 | 2.34 | 0.00 | - | 13 | 31 | 37.44% |
| IBM260116P00090000 | 2024-04-29 2:50PM EDT | 90.00 | 1.45 | 0.70 | 2.78 | 0.00 | - | 5 | 177 | 36.37% |
| IBM260116P00095000 | 2024-04-30 9:40AM EDT | 95.00 | 1.59 | 0.80 | 3.25 | 0.00 | - | 2 | 222 | 35.24% |
| IBM260116P00100000 | 2024-04-25 11:14AM EDT | 100.00 | 1.60 | 0.96 | 3.10 | 0.00 | - | 3 | 545 | 32.15% |
| IBM260116P00105000 | 2024-04-26 3:23PM EDT | 105.00 | 2.60 | 1.19 | 4.25 | 0.00 | - | 1 | 144 | 32.79% |
| IBM260116P00110000 | 2024-04-25 11:17AM EDT | 110.00 | 3.35 | 1.82 | 4.90 | 0.00 | - | 4 | 318 | 31.78% |
| IBM260116P00115000 | 2024-04-26 11:24AM EDT | 115.00 | 4.05 | 2.58 | 4.20 | 0.00 | - | 2 | 2,236 | 27.65% |
| IBM260116P00120000 | 2024-04-26 3:44PM EDT | 120.00 | 4.85 | 2.50 | 6.50 | 0.00 | - | 14 | 151 | 29.94% |
| IBM260116P00125000 | 2024-04-26 12:48PM EDT | 125.00 | 5.66 | 3.50 | 7.50 | 0.00 | - | 2 | 192 | 29.15% |
| IBM260116P00130000 | 2024-04-26 11:53AM EDT | 130.00 | 6.60 | 4.50 | 9.00 | 0.00 | - | 94 | 121 | 29.02% |
| IBM260116P00135000 | 2024-04-26 3:17PM EDT | 135.00 | 8.09 | 6.80 | 8.60 | +0.09 | +1.13% | 1 | 57 | 25.73% |
| IBM260116P00140000 | 2024-05-01 1:15PM EDT | 140.00 | 9.25 | 7.05 | 10.05 | 0.00 | - | 50 | 236 | 25.24% |
| IBM260116P00145000 | 2024-04-29 1:26PM EDT | 145.00 | 10.50 | 10.30 | 12.75 | 0.00 | - | 2 | 314 | 26.22% |
| IBM260116P00150000 | 2024-04-30 10:41AM EDT | 150.00 | 12.00 | 12.25 | 14.50 | 0.00 | - | 1 | 366 | 25.63% |
| IBM260116P00155000 | 2024-05-01 9:57AM EDT | 155.00 | 14.59 | 13.90 | 16.00 | +0.09 | +0.62% | 3 | 174 | 24.54% |
| IBM260116P00160000 | 2024-05-01 9:47AM EDT | 160.00 | 16.16 | 14.50 | 17.50 | -0.10 | -0.62% | 1 | 231 | 23.28% |
| IBM260116P00165000 | 2024-04-25 11:59AM EDT | 165.00 | 19.10 | 17.00 | 21.00 | 0.00 | - | 7 | 842 | 24.19% |
| IBM260116P00170000 | 2024-04-25 3:04PM EDT | 170.00 | 20.00 | 19.50 | 22.40 | 0.00 | - | 4 | 154 | 22.41% |
| IBM260116P00175000 | 2024-04-26 9:50AM EDT | 175.00 | 23.60 | 23.80 | 26.20 | 0.00 | - | 2 | 227 | 23.22% |
| IBM260116P00180000 | 2024-04-26 10:07AM EDT | 180.00 | 26.75 | 27.00 | 28.45 | 0.00 | - | 4 | 785 | 22.00% |
| IBM260116P00185000 | 2024-04-30 9:31AM EDT | 185.00 | 29.53 | 29.95 | 32.35 | 0.00 | - | 10 | 191 | 22.53% |
| IBM260116P00190000 | 2024-04-25 3:42PM EDT | 190.00 | 32.65 | 33.25 | 35.50 | 0.00 | - | 2 | 89 | 21.95% |
| IBM260116P00195000 | 2024-04-08 12:56PM EDT | 195.00 | 25.20 | 35.75 | 38.50 | 0.00 | - | 1 | 6 | 20.95% |
| IBM260116P00200000 | 2024-04-25 10:35AM EDT | 200.00 | 39.62 | 40.75 | 42.80 | 0.00 | - | 6 | 568 | 21.43% |
| IBM260116P00210000 | 2024-03-07 4:55PM EDT | 210.00 | 29.76 | 33.70 | 35.45 | 0.00 | - | - | 20 | 0.00% |
| IBM260116P00220000 | 2024-05-01 10:56AM EDT | 220.00 | 56.81 | 57.20 | 58.55 | +0.48 | +0.85% | 15 | 37 | 19.41% |
| IBM260116P00230000 | 2024-04-25 3:42PM EDT | 230.00 | 64.91 | 64.55 | 69.45 | 0.00 | - | 1 | 9 | 23.07% |
| IBM260116P00240000 | 2024-04-25 9:50AM EDT | 240.00 | 73.38 | 74.50 | 78.50 | 0.00 | - | 2 | 1 | 23.00% |
| IBM260116P00250000 | 2024-05-01 10:56AM EDT | 250.00 | 85.18 | 84.50 | 88.50 | -0.15 | -0.18% | 15 | 20 | 24.66% |
| IBM260116P00260000 | 2024-04-04 9:56AM EDT | 260.00 | 69.40 | 94.50 | 98.50 | 0.00 | - | 1 | 1 | 26.22% |
| IBM260116P00290000 | 2024-04-25 10:13AM EDT | 290.00 | 123.68 | 124.50 | 128.45 | 0.00 | - | - | 1 | 30.29% |
© 2024 Yahoo. All rights reserved.