Canada markets closed

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
167.13-1.78 (-1.05%)
At close: 04:00PM EDT
167.01 -0.12 (-0.07%)
After hours: 06:04PM EDT
In The Money
Show:ListStraddle
Strike:175.00
CallsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM240426C001750002024-04-26 3:16PM EDT2024-04-260.010.000.01-0.05-83.33%1761,39337.50%
IBM240503C001750002024-04-26 3:39PM EDT2024-05-030.090.080.16-0.46-83.64%74227120.90%
IBM240510C001750002024-04-26 3:49PM EDT2024-05-100.240.240.68-0.40-62.50%7614222.99%
IBM240517C001750002024-04-26 3:50PM EDT2024-05-170.420.450.52-0.67-61.47%63675417.36%
IBM240524C001750002024-04-26 3:43PM EDT2024-05-240.820.790.94-0.37-31.09%6718218.62%
IBM240621C001750002024-04-26 3:54PM EDT2024-06-211.911.862.04-0.97-33.68%74491218.63%
IBM240719C001750002024-04-26 3:43PM EDT2024-07-192.992.683.25-0.66-18.08%23667119.54%
IBM240920C001750002024-04-26 1:59PM EDT2024-09-206.505.906.60-0.70-9.72%1921,16323.14%
IBM241018C001750002024-04-26 3:06PM EDT2024-10-187.155.507.65-1.80-20.11%1213223.54%
IBM250117C001750002024-04-26 3:29PM EDT2025-01-1710.2510.1010.70-1.22-10.64%1111,26524.52%
IBM250321C001750002024-04-25 3:36PM EDT2025-03-2113.5012.2012.550.00-262424.99%
IBM250620C001750002024-04-26 1:32PM EDT2025-06-2014.8014.4015.35-1.45-8.92%13026.04%
IBM260116C001750002024-04-26 1:38PM EDT2026-01-1619.3918.3019.25-0.58-2.90%126425.71%
PutsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM240426P001750002024-04-26 3:55PM EDT2024-04-268.016.358.20+1.66+26.14%5391,59071.00%
IBM240503P001750002024-04-26 3:30PM EDT2024-05-038.416.858.30+1.64+24.22%9456627.15%
IBM240510P001750002024-04-26 2:53PM EDT2024-05-109.868.559.70+1.78+22.03%529734.47%
IBM240517P001750002024-04-26 3:58PM EDT2024-05-179.439.0010.30+0.43+4.78%1302,22632.79%
IBM240524P001750002024-04-26 2:18PM EDT2024-05-249.809.359.95+0.41+4.37%44726.39%
IBM240531P001750002024-04-26 3:18PM EDT2024-05-3110.659.6510.90+1.40+15.14%705228.88%
IBM240621P001750002024-04-26 3:46PM EDT2024-06-2110.8210.0511.30+0.62+6.08%392,13624.63%
IBM240719P001750002024-04-26 2:12PM EDT2024-07-1910.7710.7511.25+0.27+2.57%897520.00%
IBM240920P001750002024-04-26 12:00PM EDT2024-09-2014.3013.9514.90+0.85+6.32%61,37624.20%
IBM241018P001750002024-04-26 11:44AM EDT2024-10-1814.4314.5015.40-0.22-1.50%1518923.30%
IBM250117P001750002024-04-26 3:35PM EDT2025-01-1717.4516.8017.25+0.55+3.25%14,83722.21%
IBM250321P001750002024-04-26 2:50PM EDT2025-03-2118.7017.8520.60+1.05+5.95%1114325.30%
IBM250620P001750002024-04-18 3:22PM EDT2025-06-2015.7019.5020.550.00-1517922.33%
IBM260116P001750002024-04-26 9:48AM EDT2026-01-1623.6023.1523.90+0.50+2.16%222622.07%