Canada markets close in 1 hour 31 minutes

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
190.98+0.18 (+0.09%)
As of 02:29PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:190.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM240328C001900002024-03-28 2:04PM EDT2024-03-281.040.991.32-0.13-11.11%81975518.26%
IBM240405C001900002024-03-28 2:04PM EDT2024-04-052.522.622.68-0.16-5.97%13242718.06%
IBM240412C001900002024-03-28 1:37PM EDT2024-04-123.533.603.700.00-6347620.02%
IBM240419C001900002024-03-28 1:51PM EDT2024-04-194.484.454.60+0.13+2.99%1323,84221.45%
IBM240426C001900002024-03-28 12:35PM EDT2024-04-267.667.758.00+0.03+0.39%1512334.44%
IBM240503C001900002024-03-28 11:38AM EDT2024-05-038.028.208.80-0.08-0.99%43634.32%
IBM240517C001900002024-03-28 1:27PM EDT2024-05-178.608.658.80+0.05+0.58%384,91629.23%
IBM240621C001900002024-03-28 12:24PM EDT2024-06-219.6510.0010.15+0.25+2.66%101,24626.18%
IBM240719C001900002024-03-28 11:15AM EDT2024-07-1910.9011.1511.35-0.05-0.46%111,52025.57%
IBM240920C001900002024-03-28 12:41PM EDT2024-09-2013.9014.0514.30+0.70+5.30%91,77026.11%
IBM241018C001900002024-03-27 10:43AM EDT2024-10-1814.3115.1515.350.00-1314926.11%
IBM250117C001900002024-03-28 1:38PM EDT2025-01-1718.5018.3518.65+0.85+4.82%592726.58%
IBM250321C001900002024-03-28 11:17AM EDT2025-03-2119.8020.0020.35+0.25+1.28%61226.41%
IBM250620C001900002024-03-28 9:41AM EDT2025-06-2022.5122.3522.75+0.83+3.83%125126.46%
IBM260116C001900002024-03-27 3:50PM EDT2026-01-1627.0026.6028.350.00-1744227.40%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM240328P001900002024-03-28 2:03PM EDT2024-03-280.040.020.04-0.43-91.49%4255297.91%
IBM240405P001900002024-03-28 1:58PM EDT2024-04-051.301.231.28-0.33-20.25%14499914.47%
IBM240412P001900002024-03-28 12:14PM EDT2024-04-122.282.002.10-1.03-31.12%1328516.09%
IBM240419P001900002024-03-28 1:48PM EDT2024-04-192.802.702.75-0.19-6.35%913,01816.86%
IBM240426P001900002024-03-28 1:46PM EDT2024-04-265.935.805.95-0.10-1.66%1116529.52%
IBM240503P001900002024-03-28 11:56AM EDT2024-05-036.306.106.25-1.06-14.40%121327.82%
IBM240517P001900002024-03-28 1:09PM EDT2024-05-177.477.357.45-0.24-3.11%144,03027.94%
IBM240621P001900002024-03-28 11:10AM EDT2024-06-218.658.358.50+0.05+0.58%1158824.37%
IBM240719P001900002024-03-28 12:37PM EDT2024-07-199.208.909.10-0.70-7.07%591422.58%
IBM240920P001900002024-03-28 1:43PM EDT2024-09-2011.6511.6011.75-1.05-8.27%361,21223.15%
IBM241018P001900002024-03-25 2:43PM EDT2024-10-1813.1012.1012.300.00-1929122.48%
IBM250117P001900002024-03-28 9:59AM EDT2025-01-1715.0014.7014.95-0.90-5.66%387922.61%
IBM250321P001900002024-03-27 2:48PM EDT2025-03-2116.1516.0516.50-0.85-5.00%9922.60%
IBM250620P001900002024-03-13 3:18PM EDT2025-06-2018.0718.0018.40+1.22+7.24%18022.46%
IBM260116P001900002024-03-25 11:56AM EDT2026-01-1622.6021.4522.500.00-18422.60%