IBM - International Business Machines Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230609C00090000 | 2023-05-31 3:50PM EDT | 90.00 | 38.80 | 44.05 | 44.80 | 0.00 | - | - | 1 | 223.44% |
| IBM230609C00105000 | 2023-06-05 11:53AM EDT | 105.00 | 27.80 | 29.05 | 29.85 | 0.00 | - | 1 | 1 | 153.13% |
| IBM230609C00112000 | 2023-05-31 3:50PM EDT | 112.00 | 16.80 | 22.10 | 22.85 | 0.00 | - | - | 1 | 123.05% |
| IBM230609C00114000 | 2023-06-05 12:01PM EDT | 114.00 | 18.92 | 20.10 | 20.80 | 0.00 | - | 1 | 0 | 107.42% |
| IBM230609C00115000 | 2023-05-17 11:15AM EDT | 115.00 | 9.90 | 19.05 | 19.80 | 0.00 | - | - | 3 | 96.09% |
| IBM230609C00118000 | 2023-06-02 9:47AM EDT | 118.00 | 13.05 | 16.00 | 16.80 | 0.00 | - | 1 | 1 | 73.44% |
| IBM230609C00119000 | 2023-05-18 3:13PM EDT | 119.00 | 7.68 | 15.05 | 15.80 | 0.00 | - | 5 | 12 | 77.73% |
| IBM230609C00120000 | 2023-06-07 11:07AM EDT | 120.00 | 13.30 | 14.05 | 14.85 | +0.99 | +8.04% | 5 | 150 | 78.13% |
| IBM230609C00121000 | 2023-06-05 10:40AM EDT | 121.00 | 11.84 | 13.05 | 13.85 | 0.00 | - | 2 | 53 | 73.24% |
| IBM230609C00122000 | 2023-06-07 10:40AM EDT | 122.00 | 11.07 | 12.05 | 12.80 | +0.38 | +3.55% | 1 | 85 | 63.67% |
| IBM230609C00123000 | 2023-06-07 1:36PM EDT | 123.00 | 11.15 | 11.10 | 11.60 | +1.46 | +15.07% | 9 | 120 | 79.49% |
| IBM230609C00124000 | 2023-06-07 11:23AM EDT | 124.00 | 9.37 | 10.05 | 10.80 | +0.73 | +8.45% | 1 | 80 | 54.30% |
| IBM230609C00125000 | 2023-06-07 3:59PM EDT | 125.00 | 9.47 | 9.10 | 9.60 | +1.81 | +23.63% | 11 | 232 | 67.97% |
| IBM230609C00126000 | 2023-06-07 3:41PM EDT | 126.00 | 8.11 | 8.10 | 8.60 | +1.55 | +23.63% | 5 | 266 | 62.11% |
| IBM230609C00127000 | 2023-06-07 1:33PM EDT | 127.00 | 6.77 | 7.10 | 7.60 | +0.74 | +12.27% | 7 | 204 | 56.25% |
| IBM230609C00128000 | 2023-06-07 3:00PM EDT | 128.00 | 6.20 | 6.10 | 6.85 | +1.61 | +35.08% | 9 | 97 | 63.04% |
| IBM230609C00129000 | 2023-06-07 12:37PM EDT | 129.00 | 4.90 | 5.15 | 5.60 | +1.30 | +36.11% | 7 | 483 | 44.34% |
| IBM230609C00130000 | 2023-06-07 3:57PM EDT | 130.00 | 4.50 | 4.15 | 4.60 | +1.45 | +47.54% | 40 | 936 | 38.09% |
| IBM230609C00131000 | 2023-06-07 3:23PM EDT | 131.00 | 3.07 | 3.25 | 3.75 | +1.10 | +55.84% | 25 | 246 | 37.99% |
| IBM230609C00132000 | 2023-06-07 3:55PM EDT | 132.00 | 2.49 | 2.41 | 2.75 | +1.20 | +93.02% | 167 | 734 | 30.62% |
| IBM230609C00133000 | 2023-06-07 3:59PM EDT | 133.00 | 1.64 | 1.56 | 1.75 | +0.94 | +134.29% | 417 | 459 | 22.71% |
| IBM230609C00134000 | 2023-06-07 3:59PM EDT | 134.00 | 0.93 | 0.91 | 1.01 | +0.61 | +190.63% | 1,553 | 571 | 20.31% |
| IBM230609C00135000 | 2023-06-07 3:59PM EDT | 135.00 | 0.51 | 0.44 | 0.50 | +0.34 | +200.00% | 3,042 | 793 | 19.39% |
| IBM230609C00136000 | 2023-06-07 3:58PM EDT | 136.00 | 0.27 | 0.20 | 0.25 | +0.18 | +200.00% | 742 | 957 | 20.46% |
| IBM230609C00137000 | 2023-06-07 3:24PM EDT | 137.00 | 0.09 | 0.08 | 0.14 | +0.03 | +50.00% | 448 | 1,658 | 22.66% |
| IBM230609C00138000 | 2023-06-07 3:01PM EDT | 138.00 | 0.06 | 0.06 | 0.10 | +0.02 | +50.00% | 150 | 1,246 | 25.98% |
| IBM230609C00139000 | 2023-06-07 3:58PM EDT | 139.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 21 | 29 | 26.95% |
| IBM230609C00140000 | 2023-06-07 3:58PM EDT | 140.00 | 0.04 | 0.04 | 0.06 | +0.02 | +100.00% | 64 | 66 | 32.42% |
| IBM230609C00141000 | 2023-06-07 3:19PM EDT | 141.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 6 | 2 | 35.74% |
| IBM230609C00142000 | 2023-06-05 9:38AM EDT | 142.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 2 | 4 | 43.56% |
| IBM230609C00143000 | 2023-06-07 2:20PM EDT | 143.00 | 0.13 | 0.02 | 0.22 | +0.12 | +1,200.00% | 7 | 5 | 51.95% |
| IBM230609C00145000 | 2023-06-05 2:10PM EDT | 145.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 26 | 28 | 48.44% |
| IBM230609C00147000 | 2023-06-02 3:28PM EDT | 147.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 3 | 58.98% |
| IBM230609C00165000 | 2023-05-26 12:26PM EDT | 165.00 | 0.02 | 0.00 | 1.03 | 0.00 | - | 1 | 1 | 178.91% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230609P00085000 | 2023-06-01 11:59AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 200.00% |
| IBM230609P00090000 | 2023-06-01 1:40PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 181.25% |
| IBM230609P00100000 | 2023-06-01 10:31AM EDT | 100.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 8 | 175.78% |
| IBM230609P00105000 | 2023-05-15 1:12PM EDT | 105.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 31 | 112.50% |
| IBM230609P00110000 | 2023-06-02 11:40AM EDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 11 | 104.69% |
| IBM230609P00112000 | 2023-05-11 9:34AM EDT | 112.00 | 0.35 | 0.00 | 0.39 | 0.00 | - | - | 11 | 139.06% |
| IBM230609P00113000 | 2023-06-02 12:28PM EDT | 113.00 | 0.02 | 0.00 | 0.39 | 0.00 | - | 1 | 41 | 133.59% |
| IBM230609P00114000 | 2023-06-02 3:26PM EDT | 114.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 165 | 171 | 117.19% |
| IBM230609P00115000 | 2023-06-02 10:22AM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 129 | 79.69% |
| IBM230609P00116000 | 2023-06-06 2:05PM EDT | 116.00 | 0.07 | 0.00 | 0.19 | +0.05 | +250.00% | 2 | 52 | 102.73% |
| IBM230609P00117000 | 2023-06-05 12:53PM EDT | 117.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 51 | 130 | 78.13% |
| IBM230609P00118000 | 2023-06-07 3:13PM EDT | 118.00 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 3 | 102 | 94.73% |
| IBM230609P00119000 | 2023-06-02 11:26AM EDT | 119.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 2 | 51 | 85.55% |
| IBM230609P00120000 | 2023-06-06 2:09PM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 217 | 60.16% |
| IBM230609P00121000 | 2023-06-07 3:32PM EDT | 121.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 1,124 | 56.25% |
| IBM230609P00122000 | 2023-06-05 12:01PM EDT | 122.00 | 0.10 | 0.00 | 0.02 | +0.05 | +100.00% | 1 | 211 | 52.34% |
| IBM230609P00123000 | 2023-06-07 11:41AM EDT | 123.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 28 | 180 | 50.78% |
| IBM230609P00124000 | 2023-06-07 3:55PM EDT | 124.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 42 | 303 | 50.00% |
| IBM230609P00125000 | 2023-06-07 2:04PM EDT | 125.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 153 | 48.83% |
| IBM230609P00126000 | 2023-06-06 3:56PM EDT | 126.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 1 | 102 | 44.14% |
| IBM230609P00127000 | 2023-06-07 12:23PM EDT | 127.00 | 0.05 | 0.03 | 0.17 | 0.00 | - | 21 | 183 | 52.83% |
| IBM230609P00128000 | 2023-06-07 1:39PM EDT | 128.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 56 | 369 | 36.33% |
| IBM230609P00129000 | 2023-06-07 10:26AM EDT | 129.00 | 0.04 | 0.03 | 0.07 | -0.02 | -33.33% | 8 | 875 | 33.79% |
| IBM230609P00130000 | 2023-06-07 3:32PM EDT | 130.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 187 | 534 | 27.64% |
| IBM230609P00131000 | 2023-06-07 3:56PM EDT | 131.00 | 0.07 | 0.05 | 0.08 | -0.13 | -65.00% | 140 | 389 | 24.02% |
| IBM230609P00132000 | 2023-06-07 3:50PM EDT | 132.00 | 0.13 | 0.09 | 0.13 | -0.30 | -69.77% | 123 | 410 | 21.09% |
| IBM230609P00133000 | 2023-06-07 3:59PM EDT | 133.00 | 0.23 | 0.21 | 0.26 | -0.49 | -68.06% | 307 | 264 | 19.24% |
| IBM230609P00134000 | 2023-06-07 3:50PM EDT | 134.00 | 0.61 | 0.49 | 0.55 | -1.24 | -67.03% | 207 | 115 | 18.26% |
| IBM230609P00135000 | 2023-06-07 3:57PM EDT | 135.00 | 1.05 | 0.96 | 1.09 | -1.05 | -50.00% | 11 | 480 | 18.56% |
| IBM230609P00136000 | 2023-06-05 10:10AM EDT | 136.00 | 3.00 | 1.69 | 1.96 | 0.00 | - | 29 | 30 | 23.44% |
| IBM230609P00138000 | 2023-05-31 3:50PM EDT | 138.00 | 9.45 | 3.30 | 3.90 | 0.00 | - | - | 0 | 35.06% |
| IBM230609P00140000 | 2023-05-25 10:13AM EDT | 140.00 | 13.85 | 5.25 | 6.00 | 0.00 | - | 10 | 0 | 51.66% |
| IBM230609P00141000 | 2023-06-07 1:30PM EDT | 141.00 | 7.35 | 6.25 | 7.00 | -5.15 | -41.20% | 2 | 0 | 57.52% |
© 2023 Yahoo. All rights reserved.