International Business Machines Corporation (IBM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240419C00070000 | 2024-03-12 12:12PM EDT | 70.00 | 128.55 | 114.40 | 116.90 | 0.00 | - | 2 | 1 | 1,460.35% |
| IBM240419C00075000 | 2023-10-31 12:42PM EDT | 75.00 | 68.60 | 83.90 | 85.15 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240419C00080000 | 2024-03-01 1:36PM EDT | 80.00 | 107.98 | 109.10 | 113.40 | 0.00 | - | 1 | 1 | 1,701.56% |
| IBM240419C00095000 | 2024-03-12 12:30PM EDT | 95.00 | 103.55 | 90.15 | 92.40 | 0.00 | - | 6 | 3 | 1,099.51% |
| IBM240419C00100000 | 2024-04-11 2:21PM EDT | 100.00 | 86.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM240419C00110000 | 2024-02-07 3:32PM EDT | 110.00 | 73.40 | 86.20 | 87.10 | 0.00 | - | 10 | 0 | 1,423.73% |
| IBM240419C00115000 | 2024-02-07 3:32PM EDT | 115.00 | 68.45 | 81.25 | 82.10 | 0.00 | - | 5 | 0 | 1,339.75% |
| IBM240419C00120000 | 2024-02-07 4:37PM EDT | 120.00 | 63.45 | 76.25 | 77.20 | 0.00 | - | 4 | 0 | 1,260.35% |
| IBM240419C00125000 | 2024-02-07 4:38PM EDT | 125.00 | 58.20 | 71.30 | 72.20 | 0.00 | - | 183 | 0 | 1,183.01% |
| IBM240419C00130000 | 2024-01-30 1:31PM EDT | 130.00 | 57.40 | 55.80 | 56.70 | 0.00 | - | 1 | 0 | 665.33% |
| IBM240419C00135000 | 2024-03-14 10:59AM EDT | 135.00 | 60.00 | 45.50 | 48.85 | 0.00 | - | 5 | 15 | 357.03% |
| IBM240419C00140000 | 2024-04-09 10:50AM EDT | 140.00 | 48.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240419C00145000 | 2024-04-18 3:15PM EDT | 145.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240419C00150000 | 2024-04-18 3:49PM EDT | 150.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IBM240419C00155000 | 2024-04-18 3:28PM EDT | 155.00 | 26.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM240419C00160000 | 2024-04-18 2:47PM EDT | 160.00 | 21.29 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| IBM240419C00165000 | 2024-04-18 3:33PM EDT | 165.00 | 16.56 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| IBM240419C00170000 | 2024-04-18 3:52PM EDT | 170.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| IBM240419C00175000 | 2024-04-18 2:49PM EDT | 175.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IBM240419C00177500 | 2024-04-18 2:04PM EDT | 177.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240419C00180000 | 2024-04-18 3:52PM EDT | 180.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 0.00% |
| IBM240419C00182500 | 2024-04-18 3:56PM EDT | 182.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 3.13% |
| IBM240419C00185000 | 2024-04-18 3:59PM EDT | 185.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 12.50% |
| IBM240419C00187500 | 2024-04-18 3:57PM EDT | 187.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 12.50% |
| IBM240419C00190000 | 2024-04-18 3:52PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 25.00% |
| IBM240419C00192500 | 2024-04-18 3:44PM EDT | 192.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| IBM240419C00195000 | 2024-04-18 3:49PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| IBM240419C00197500 | 2024-04-18 3:07PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| IBM240419C00200000 | 2024-04-18 3:17PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 50.00% |
| IBM240419C00202500 | 2024-04-18 12:11PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| IBM240419C00205000 | 2024-04-18 12:06PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| IBM240419C00207500 | 2024-04-18 10:33AM EDT | 207.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM240419C00210000 | 2024-04-18 12:55PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| IBM240419C00212500 | 2024-04-16 9:39AM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM240419C00215000 | 2024-04-18 2:35PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| IBM240419C00217500 | 2024-04-12 12:14PM EDT | 217.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| IBM240419C00220000 | 2024-04-15 11:43AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| IBM240419C00222500 | 2024-04-08 12:20PM EDT | 222.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| IBM240419C00225000 | 2024-04-10 12:26PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| IBM240419C00230000 | 2024-04-12 12:05PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IBM240419C00235000 | 2024-04-04 1:26PM EDT | 235.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM240419C00240000 | 2024-03-21 12:00PM EDT | 240.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM240419C00245000 | 2024-03-13 3:45PM EDT | 245.00 | 0.23 | 0.00 | 0.18 | 0.00 | - | 2 | 3 | 246.09% |
| IBM240419C00250000 | 2024-03-25 11:39AM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IBM240419C00255000 | 2024-04-04 10:48AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM240419C00260000 | 2024-03-07 3:19PM EDT | 260.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 102 | 97 | 296.09% |
| IBM240419C00280000 | 2024-03-04 1:55PM EDT | 280.00 | 0.20 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 318.75% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240419P00070000 | 2024-01-23 12:24PM EDT | 70.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 693.75% |
| IBM240419P00075000 | 2023-10-24 12:16PM EDT | 75.00 | 0.16 | 0.00 | 0.09 | 0.00 | - | 2 | 10 | 632.81% |
| IBM240419P00080000 | 2023-11-13 10:43AM EDT | 80.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 7 | 16 | 581.25% |
| IBM240419P00085000 | 2024-03-19 3:56PM EDT | 85.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 450.00% |
| IBM240419P00090000 | 2024-01-05 3:32PM EDT | 90.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 61 | 520.31% |
| IBM240419P00095000 | 2024-03-11 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 50.00% |
| IBM240419P00100000 | 2024-01-19 12:42PM EDT | 100.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 36 | 464.06% |
| IBM240419P00105000 | 2024-03-05 3:05PM EDT | 105.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 21 | 432.81% |
| IBM240419P00110000 | 2024-03-18 11:19AM EDT | 110.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 120 | 401.56% |
| IBM240419P00115000 | 2024-03-18 10:53AM EDT | 115.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 5 | 1,353 | 383.59% |
| IBM240419P00120000 | 2024-03-18 10:53AM EDT | 120.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 79 | 337.50% |
| IBM240419P00125000 | 2024-04-02 10:40AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM240419P00130000 | 2024-04-03 10:46AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM240419P00135000 | 2024-04-04 1:48PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM240419P00140000 | 2024-04-09 2:31PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| IBM240419P00145000 | 2024-04-10 11:33AM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IBM240419P00150000 | 2024-04-18 2:34PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| IBM240419P00155000 | 2024-04-17 3:56PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM240419P00160000 | 2024-04-16 11:28AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IBM240419P00162500 | 2024-04-12 12:27PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IBM240419P00165000 | 2024-04-18 9:34AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM240419P00167500 | 2024-04-16 10:01AM EDT | 167.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240419P00170000 | 2024-04-17 3:28PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| IBM240419P00172500 | 2024-04-16 3:46PM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IBM240419P00175000 | 2024-04-18 3:59PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| IBM240419P00177500 | 2024-04-18 3:11PM EDT | 177.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| IBM240419P00180000 | 2024-04-18 3:59PM EDT | 180.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 3.13% |
| IBM240419P00182500 | 2024-04-18 3:58PM EDT | 182.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| IBM240419P00185000 | 2024-04-18 3:45PM EDT | 185.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| IBM240419P00187500 | 2024-04-18 3:24PM EDT | 187.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| IBM240419P00190000 | 2024-04-18 3:57PM EDT | 190.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| IBM240419P00192500 | 2024-04-18 9:30AM EDT | 192.50 | 10.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240419P00195000 | 2024-04-18 1:49PM EDT | 195.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| IBM240419P00197500 | 2024-04-17 3:12PM EDT | 197.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM240419P00200000 | 2024-04-17 3:03PM EDT | 200.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 0.00% |
| IBM240419P00202500 | 2024-04-17 3:12PM EDT | 202.50 | 19.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM240419P00205000 | 2024-04-11 3:21PM EDT | 205.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| IBM240419P00210000 | 2024-04-11 3:16PM EDT | 210.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| IBM240419P00215000 | 2024-03-18 11:04AM EDT | 215.00 | 23.20 | 30.85 | 32.55 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240419P00220000 | 2024-01-25 3:02PM EDT | 220.00 | 30.65 | 33.90 | 34.75 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240419P00230000 | 2024-03-27 3:55PM EDT | 230.00 | 39.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM240419P00235000 | 2024-03-27 3:55PM EDT | 235.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.