Australia markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
169.03+0.06 (+0.04%)
At close: 04:00PM EDT
169.02 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240524C001700002024-05-17 3:58PM EDT2024-05-241.141.161.20-0.18-13.64%5992,35518.90%
IBM240531C001700002024-05-17 3:59PM EDT2024-05-311.601.601.70-0.20-11.11%4782,33216.85%
IBM240607C001700002024-05-17 3:48PM EDT2024-06-072.042.122.29-0.44-17.74%11014617.36%
IBM240614C001700002024-05-17 3:26PM EDT2024-06-142.752.652.91-0.04-1.43%326818.34%
IBM240621C001700002024-05-17 3:57PM EDT2024-06-213.103.103.20-0.20-6.06%1,7274,20717.75%
IBM240628C001700002024-05-17 2:42PM EDT2024-06-283.393.405.20-0.34-9.12%234325.03%
IBM240719C001700002024-05-17 3:48PM EDT2024-07-194.654.604.80-0.25-5.10%3724,78018.91%
IBM240920C001700002024-05-17 3:53PM EDT2024-09-208.268.208.45-0.42-4.84%151,21822.57%
IBM241018C001700002024-05-17 1:37PM EDT2024-10-188.999.3010.25-0.76-7.79%418524.52%
IBM250117C001700002024-05-17 3:48PM EDT2025-01-1712.5412.5012.85-0.26-2.03%303,33424.14%
IBM250321C001700002024-05-17 11:16AM EDT2025-03-2114.2113.4014.85-0.49-3.33%115524.76%
IBM250620C001700002024-05-17 9:36AM EDT2025-06-2016.3016.0517.30-0.50-2.98%1019225.24%
IBM260116C001700002024-05-17 3:29PM EDT2026-01-1621.0020.5521.25-0.65-3.00%2641124.99%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240524P001700002024-05-17 3:57PM EDT2024-05-242.011.911.99-0.14-6.51%16237916.77%
IBM240531P001700002024-05-17 3:22PM EDT2024-05-312.432.072.350.00-3119014.30%
IBM240607P001700002024-05-16 3:43PM EDT2024-06-072.872.612.750.00-267414.10%
IBM240614P001700002024-05-16 2:26PM EDT2024-06-143.552.843.200.00-21414.61%
IBM240621P001700002024-05-17 3:54PM EDT2024-06-213.383.203.40+0.08+2.42%8454,80614.00%
IBM240719P001700002024-05-17 3:29PM EDT2024-07-194.254.104.250.00-1241,23313.44%
IBM240920P001700002024-05-17 3:01PM EDT2024-09-207.937.807.95+0.03+0.38%1896718.85%
IBM241018P001700002024-05-17 2:15PM EDT2024-10-189.107.809.25+0.50+5.81%420920.02%
IBM250117P001700002024-05-17 3:49PM EDT2025-01-1711.2611.2011.35+0.06+0.54%144,75519.67%
IBM250321P001700002024-05-10 10:55AM EDT2025-03-2114.2711.9013.950.00-1515821.75%
IBM250620P001700002024-05-16 11:11AM EDT2025-06-2014.8512.5015.300.00-2632921.03%
IBM260116P001700002024-05-17 3:39PM EDT2026-01-1619.2117.9520.30+0.27+1.43%117322.80%