Australia markets closed

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
170.89+0.22 (+0.13%)
At close: 04:00PM EDT
171.05 +0.16 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240531C001400002024-05-08 3:54PM EDT140.0030.0030.4031.700.00-3174.32%
IBM240531C001500002024-05-01 3:20PM EDT150.0016.0018.9521.600.00--071.88%
IBM240531C001550002024-05-21 10:25AM EDT155.0019.0515.3016.650.00-1259.13%
IBM240531C001600002024-05-23 9:30AM EDT160.0013.2510.6511.650.00-3544.82%
IBM240531C001625002024-05-22 11:57AM EDT162.5011.758.159.100.00-1136.55%
IBM240531C001650002024-05-24 3:12PM EDT165.005.805.556.80-3.05-34.46%3223332.03%
IBM240531C001675002024-05-24 3:28PM EDT167.503.613.204.55-0.19-5.00%2215526.71%
IBM240531C001700002024-05-24 3:48PM EDT170.002.001.791.90-0.15-6.98%6162,30014.97%
IBM240531C001725002024-05-24 3:56PM EDT172.500.720.650.73-0.17-19.10%31743714.65%
IBM240531C001750002024-05-24 3:59PM EDT175.000.240.200.37-0.14-36.84%4332,00717.63%
IBM240531C001775002024-05-24 3:46PM EDT177.500.080.060.12-0.10-55.56%13351717.97%
IBM240531C001800002024-05-24 3:55PM EDT180.000.070.030.10-0.03-30.00%581,26022.17%
IBM240531C001850002024-05-24 3:01PM EDT185.000.020.010.28-0.01-33.33%1122838.33%
IBM240531C001900002024-05-24 2:59PM EDT190.000.020.010.03-0.01-33.33%411733.20%
IBM240531C001950002024-05-21 9:31AM EDT195.000.200.010.030.00-121040.23%
IBM240531C002000002024-05-22 12:20PM EDT200.000.060.000.060.00-15051.17%
IBM240531C002050002024-05-24 10:38AM EDT205.000.010.000.10-0.01-50.00%26256.64%
IBM240531C002100002024-05-24 9:30AM EDT210.000.010.000.010.00-2067450.00%
IBM240531C002150002024-04-29 11:06AM EDT215.000.060.000.100.00-34469.14%
IBM240531C002200002024-05-15 11:09AM EDT220.000.010.000.100.00-1275.00%
IBM240531C002250002024-05-20 10:34AM EDT225.000.010.000.090.00-21279.69%
IBM240531C002300002024-05-21 12:02PM EDT230.000.020.000.100.00-308886.33%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240531P001150002024-04-19 12:21PM EDT115.000.090.000.250.00-11130.27%
IBM240531P001300002024-05-06 10:26AM EDT130.000.130.000.260.00-1294.53%
IBM240531P001400002024-05-06 12:39PM EDT140.000.040.000.050.00-1457.81%
IBM240531P001450002024-05-20 11:55AM EDT145.000.010.000.06-0.03-75.00%242854.30%
IBM240531P001500002024-05-24 11:23AM EDT150.000.130.000.05+0.11+550.00%28543.36%
IBM240531P001550002024-05-23 10:11AM EDT155.000.140.010.25+0.11+366.67%213744.82%
IBM240531P001575002024-05-21 12:13PM EDT157.500.030.010.270.00-9739.55%
IBM240531P001600002024-05-24 1:32PM EDT160.000.040.010.05+0.01+33.33%3522124.02%
IBM240531P001625002024-05-24 3:42PM EDT162.500.030.010.06-0.07-70.00%462119.83%
IBM240531P001650002024-05-24 3:45PM EDT165.000.080.040.14-0.10-55.56%2325317.68%
IBM240531P001675002024-05-24 3:31PM EDT167.500.270.210.27-0.24-47.06%12134914.26%
IBM240531P001700002024-05-24 3:57PM EDT170.000.800.780.87-0.50-38.46%51232613.44%
IBM240531P001725002024-05-24 2:43PM EDT172.502.412.112.43-0.20-7.66%9668215.70%
IBM240531P001750002024-05-24 3:59PM EDT175.004.204.104.45-0.33-7.28%3634717.14%
IBM240531P001800002024-05-24 11:51AM EDT180.009.708.559.50+3.90+67.24%101530.47%
IBM240531P001850002024-05-21 10:17AM EDT185.0011.4813.5014.850.00-1149.41%
IBM240531P001900002024-04-29 3:49PM EDT190.0025.0018.4019.850.00-1060.52%
IBM240531P001950002024-04-12 12:19PM EDT195.0015.1527.3028.450.00-20121.22%
IBM240531P002050002024-04-24 1:04PM EDT205.0024.5533.4034.750.00-1086.87%