International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00110000 | 2024-04-03 9:34AM EDT | 110.00 | 79.21 | 55.25 | 58.95 | 0.00 | - | 2 | 2 | 602.15% |
| IBM240426C00160000 | 2024-04-26 10:22AM EDT | 160.00 | 7.05 | 6.60 | 8.80 | -1.65 | -18.97% | 8 | 31 | 82.13% |
| IBM240426C00162500 | 2024-04-26 12:11PM EDT | 162.50 | 4.15 | 3.75 | 5.10 | -1.95 | -31.97% | 22 | 35 | 57.62% |
| IBM240426C00165000 | 2024-04-26 3:57PM EDT | 165.00 | 2.18 | 1.50 | 3.75 | -1.67 | -43.38% | 390 | 349 | 73.39% |
| IBM240426C00170000 | 2024-04-26 3:30PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.87 | -98.86% | 2,673 | 1,730 | 15.63% |
| IBM240426C00172500 | 2024-04-26 3:08PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.26 | -96.30% | 426 | 1,103 | 26.56% |
| IBM240426C00175000 | 2024-04-26 3:16PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 176 | 1,393 | 37.50% |
| IBM240426C00177500 | 2024-04-26 11:57AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 438 | 908 | 46.88% |
| IBM240426C00180000 | 2024-04-26 11:05AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 831 | 53.13% |
| IBM240426C00182500 | 2024-04-26 2:55PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 33 | 1,239 | 60.94% |
| IBM240426C00185000 | 2024-04-26 3:18PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 1,762 | 68.75% |
| IBM240426C00187500 | 2024-04-26 11:52AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 966 | 78.13% |
| IBM240426C00190000 | 2024-04-26 3:58PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 2,555 | 84.38% |
| IBM240426C00192500 | 2024-04-26 3:28PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,265 | 93.75% |
| IBM240426C00195000 | 2024-04-26 3:59PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 55 | 2,782 | 100.00% |
| IBM240426C00197500 | 2024-04-26 3:54PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 139 | 1,119 | 109.38% |
| IBM240426C00200000 | 2024-04-26 3:40PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 2,620 | 115.63% |
| IBM240426C00202500 | 2024-04-26 3:28PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 725 | 125.00% |
| IBM240426C00205000 | 2024-04-26 3:40PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 1,723 | 131.25% |
| IBM240426C00207500 | 2024-04-26 1:08PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 482 | 137.50% |
| IBM240426C00210000 | 2024-04-26 3:23PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,637 | 143.75% |
| IBM240426C00212500 | 2024-04-26 3:37PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 557 | 150.00% |
| IBM240426C00215000 | 2024-04-26 3:08PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 206 | 958 | 156.25% |
| IBM240426C00220000 | 2024-04-26 9:30AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 130 | 456 | 168.75% |
| IBM240426C00222500 | 2024-04-24 3:59PM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 63 | 50.00% |
| IBM240426C00225000 | 2024-04-25 9:55AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 953 | 50.00% |
| IBM240426C00227500 | 2024-04-25 2:51PM EDT | 227.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 326 | 200.00% |
| IBM240426C00230000 | 2024-04-26 1:56PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 511 | 193.75% |
| IBM240426C00235000 | 2024-04-24 2:19PM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 40 | 206.25% |
| IBM240426C00240000 | 2024-04-24 3:29PM EDT | 240.00 | 0.01 | 0.00 | 2.01 | 0.00 | - | 4 | 17 | 428.32% |
| IBM240426C00245000 | 2024-04-15 2:19PM EDT | 245.00 | 0.06 | 0.00 | 1.02 | 0.00 | - | 4 | 7 | 393.16% |
| IBM240426C00250000 | 2024-04-08 9:30AM EDT | 250.00 | 0.06 | 0.00 | 1.02 | 0.00 | - | 1 | 4 | 409.57% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00100000 | 2024-04-19 3:46PM EDT | 100.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 627.73% |
| IBM240426P00110000 | 2024-03-18 11:02AM EDT | 110.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 357.03% |
| IBM240426P00130000 | 2024-04-25 12:38PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 23 | 162.50% |
| IBM240426P00135000 | 2024-04-24 3:39PM EDT | 135.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 7 | 272.85% |
| IBM240426P00140000 | 2024-04-25 12:36PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 46 | 115.63% |
| IBM240426P00145000 | 2024-04-25 12:48PM EDT | 145.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 50 | 85 | 123.44% |
| IBM240426P00150000 | 2024-04-26 11:21AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 619 | 75.00% |
| IBM240426P00152500 | 2024-04-25 3:59PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 50 | 64.06% |
| IBM240426P00155000 | 2024-04-26 11:47AM EDT | 155.00 | 0.11 | 0.00 | 0.00 | +0.10 | +1,000.00% | 12 | 395 | 25.00% |
| IBM240426P00157500 | 2024-04-26 10:59AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 46 | 1,491 | 46.88% |
| IBM240426P00160000 | 2024-04-26 3:37PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 475 | 992 | 35.94% |
| IBM240426P00162500 | 2024-04-26 1:28PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 368 | 2,191 | 24.22% |
| IBM240426P00165000 | 2024-04-26 3:57PM EDT | 165.00 | 0.15 | 0.00 | 0.15 | -0.10 | -40.00% | 1,930 | 2,137 | 23.15% |
| IBM240426P00167500 | 2024-04-26 3:59PM EDT | 167.50 | 0.23 | 0.19 | 2.19 | -0.56 | -70.89% | 1,399 | 1,083 | 57.23% |
| IBM240426P00170000 | 2024-04-26 3:59PM EDT | 170.00 | 2.70 | 2.42 | 3.20 | +0.77 | +39.90% | 1,106 | 1,861 | 36.52% |
| IBM240426P00172500 | 2024-04-26 3:54PM EDT | 172.50 | 5.33 | 5.00 | 6.50 | +1.43 | +36.67% | 648 | 1,239 | 57.23% |
| IBM240426P00175000 | 2024-04-26 3:55PM EDT | 175.00 | 8.01 | 6.35 | 8.20 | +1.66 | +26.14% | 539 | 1,590 | 71.00% |
| IBM240426P00177500 | 2024-04-26 2:42PM EDT | 177.50 | 10.89 | 8.60 | 12.00 | +1.08 | +11.01% | 35 | 393 | 146.53% |
| IBM240426P00180000 | 2024-04-26 3:31PM EDT | 180.00 | 13.30 | 11.45 | 14.40 | +1.40 | +11.76% | 134 | 192 | 71.09% |
| IBM240426P00182500 | 2024-04-26 3:30PM EDT | 182.50 | 15.50 | 14.20 | 17.00 | +2.15 | +16.10% | 23 | 118 | 105.66% |
| IBM240426P00185000 | 2024-04-26 3:26PM EDT | 185.00 | 18.65 | 17.05 | 19.60 | +2.25 | +13.72% | 54 | 119 | 137.70% |
| IBM240426P00187500 | 2024-04-26 3:02PM EDT | 187.50 | 20.95 | 19.05 | 22.25 | -0.05 | -0.24% | 2 | 166 | 135.74% |
| IBM240426P00190000 | 2024-04-26 3:14PM EDT | 190.00 | 23.47 | 21.55 | 24.35 | +1.62 | +7.41% | 8 | 13 | 118.75% |
| IBM240426P00192500 | 2024-04-26 11:52AM EDT | 192.50 | 25.12 | 23.65 | 27.30 | -1.43 | -5.39% | 5 | 5 | 134.38% |
| IBM240426P00195000 | 2024-04-25 3:48PM EDT | 195.00 | 28.45 | 26.15 | 29.80 | 0.00 | - | 46 | 0 | 144.53% |
| IBM240426P00200000 | 2024-04-26 1:37PM EDT | 200.00 | 32.25 | 30.95 | 34.80 | -1.45 | -4.30% | 4 | 1 | 115.63% |
| IBM240426P00202500 | 2024-04-16 12:22PM EDT | 202.50 | 19.32 | 33.55 | 37.30 | 0.00 | - | - | 0 | 159.38% |
| IBM240426P00205000 | 2024-04-25 3:48PM EDT | 205.00 | 35.55 | 36.90 | 39.75 | 0.00 | - | 81 | 3 | 234.77% |
| IBM240426P00210000 | 2024-04-26 2:31PM EDT | 210.00 | 42.97 | 41.55 | 43.90 | -0.13 | -0.30% | 2 | 1 | 305.47% |
| IBM240426P00215000 | 2024-03-27 11:46AM EDT | 215.00 | 26.42 | 46.25 | 49.80 | 0.00 | - | 1 | 0 | 230.86% |
| IBM240426P00230000 | 2024-03-28 10:00AM EDT | 230.00 | 38.55 | 61.00 | 64.80 | 0.00 | - | 6 | 0 | 231.25% |
© 2024 Yahoo. All rights reserved.