International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240802C00120000 | 2024-06-21 10:32AM EDT | 120.00 | 53.63 | 61.00 | 65.50 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240802C00150000 | 2024-07-24 12:42PM EDT | 150.00 | 34.55 | 41.25 | 42.95 | 0.00 | - | 5 | 6 | 99.61% |
| IBM240802C00160000 | 2024-07-24 10:29AM EDT | 160.00 | 24.35 | 30.15 | 33.00 | 0.00 | - | 4 | 9 | 103.86% |
| IBM240802C00162500 | 2024-07-24 10:29AM EDT | 162.50 | 22.00 | 28.10 | 30.40 | 0.00 | - | 4 | 4 | 94.92% |
| IBM240802C00165000 | 2024-07-25 11:40AM EDT | 165.00 | 28.80 | 26.35 | 27.20 | 0.00 | - | 16 | 51 | 69.97% |
| IBM240802C00167500 | 2024-07-24 10:29AM EDT | 167.50 | 17.45 | 22.80 | 25.40 | 0.00 | - | 7 | 6 | 81.74% |
| IBM240802C00170000 | 2024-07-26 3:51PM EDT | 170.00 | 21.90 | 21.50 | 22.90 | -1.72 | -7.28% | 5 | 87 | 58.74% |
| IBM240802C00172500 | 2024-07-25 10:01AM EDT | 172.50 | 20.25 | 19.00 | 21.00 | 0.00 | - | 4 | 16 | 60.50% |
| IBM240802C00175000 | 2024-07-26 3:09PM EDT | 175.00 | 17.99 | 16.60 | 18.40 | -1.77 | -8.96% | 9 | 97 | 54.35% |
| IBM240802C00177500 | 2024-07-26 9:39AM EDT | 177.50 | 14.42 | 14.00 | 15.55 | +3.92 | +37.33% | 2 | 12 | 57.57% |
| IBM240802C00180000 | 2024-07-26 3:23PM EDT | 180.00 | 12.33 | 11.55 | 14.10 | -0.40 | -3.14% | 181 | 293 | 64.65% |
| IBM240802C00182500 | 2024-07-26 2:35PM EDT | 182.50 | 9.20 | 9.30 | 10.90 | -0.80 | -8.00% | 49 | 124 | 48.02% |
| IBM240802C00185000 | 2024-07-26 3:36PM EDT | 185.00 | 7.26 | 7.15 | 7.95 | -0.44 | -5.71% | 660 | 1,200 | 34.74% |
| IBM240802C00187500 | 2024-07-26 3:58PM EDT | 187.50 | 5.05 | 5.15 | 6.20 | -1.35 | -21.09% | 62 | 427 | 35.25% |
| IBM240802C00190000 | 2024-07-26 3:58PM EDT | 190.00 | 3.39 | 3.35 | 4.15 | -0.89 | -20.79% | 545 | 532 | 30.34% |
| IBM240802C00192500 | 2024-07-26 3:58PM EDT | 192.50 | 1.95 | 2.02 | 2.16 | -0.65 | -25.00% | 690 | 290 | 23.71% |
| IBM240802C00195000 | 2024-07-26 3:59PM EDT | 195.00 | 1.05 | 1.06 | 1.17 | -0.60 | -36.36% | 1,456 | 1,070 | 23.05% |
| IBM240802C00197500 | 2024-07-26 3:59PM EDT | 197.50 | 0.56 | 0.51 | 0.57 | -0.44 | -44.00% | 1,520 | 320 | 22.68% |
| IBM240802C00200000 | 2024-07-26 3:59PM EDT | 200.00 | 0.24 | 0.23 | 0.35 | -0.30 | -55.56% | 2,726 | 1,717 | 24.66% |
| IBM240802C00202500 | 2024-07-26 3:56PM EDT | 202.50 | 0.13 | 0.11 | 0.16 | -0.09 | -40.91% | 358 | 276 | 24.76% |
| IBM240802C00205000 | 2024-07-26 3:39PM EDT | 205.00 | 0.09 | 0.05 | 0.10 | -0.09 | -50.00% | 166 | 219 | 26.56% |
| IBM240802C00207500 | 2024-07-26 2:00PM EDT | 207.50 | 0.06 | 0.03 | 0.07 | -0.05 | -45.45% | 28 | 113 | 28.71% |
| IBM240802C00210000 | 2024-07-26 3:10PM EDT | 210.00 | 0.05 | 0.02 | 0.12 | -0.05 | -50.00% | 27 | 272 | 35.25% |
| IBM240802C00215000 | 2024-07-26 10:23AM EDT | 215.00 | 0.03 | 0.01 | 0.11 | -0.02 | -40.00% | 11 | 181 | 41.99% |
| IBM240802C00220000 | 2024-07-26 3:54PM EDT | 220.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 8 | 61 | 43.75% |
| IBM240802C00225000 | 2024-07-23 3:40PM EDT | 225.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 1 | 5 | 46.88% |
| IBM240802C00230000 | 2024-07-22 1:59PM EDT | 230.00 | 0.05 | 0.01 | 0.57 | 0.00 | - | - | 7 | 72.36% |
| IBM240802C00240000 | 2024-07-25 9:42AM EDT | 240.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 103 | 60.16% |
| IBM240802C00245000 | 2024-07-25 2:17PM EDT | 245.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 7 | 86.91% |
| IBM240802C00255000 | 2024-07-22 9:36AM EDT | 255.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | - | 1 | 98.83% |
| IBM240802C00260000 | 2024-07-25 10:18AM EDT | 260.00 | 0.01 | - | 0.41 | 0.00 | - | - | - | 116.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240802P00115000 | 2024-07-16 3:04PM EDT | 115.00 | 0.01 | 0.00 | 1.43 | 0.00 | - | - | 18 | 212.01% |
| IBM240802P00135000 | 2024-07-25 3:05PM EDT | 135.00 | 0.35 | - | 0.03 | 0.00 | - | - | - | 96.88% |
| IBM240802P00140000 | 2024-07-23 10:10AM EDT | 140.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 5 | 395 | 129.79% |
| IBM240802P00145000 | 2024-07-25 9:38AM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 31 | 73.44% |
| IBM240802P00150000 | 2024-07-26 10:52AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 1 | 126 | 59.38% |
| IBM240802P00155000 | 2024-07-26 1:27PM EDT | 155.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 4 | 107 | 57.03% |
| IBM240802P00157500 | 2024-07-26 3:39PM EDT | 157.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 15 | 25 | 53.13% |
| IBM240802P00160000 | 2024-07-26 2:56PM EDT | 160.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 72 | 2,756 | 50.78% |
| IBM240802P00162500 | 2024-07-26 10:40AM EDT | 162.50 | 0.02 | 0.01 | 0.06 | +0.01 | +100.00% | 22 | 203 | 50.00% |
| IBM240802P00165000 | 2024-07-26 3:16PM EDT | 165.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 80 | 223 | 45.31% |
| IBM240802P00167500 | 2024-07-26 3:37PM EDT | 167.50 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 19 | 90 | 43.95% |
| IBM240802P00170000 | 2024-07-26 3:35PM EDT | 170.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 67 | 494 | 38.48% |
| IBM240802P00172500 | 2024-07-26 3:33PM EDT | 172.50 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 22 | 139 | 36.52% |
| IBM240802P00175000 | 2024-07-26 2:54PM EDT | 175.00 | 0.05 | 0.01 | 0.07 | -0.05 | -50.00% | 61 | 607 | 32.91% |
| IBM240802P00177500 | 2024-07-26 12:47PM EDT | 177.50 | 0.07 | 0.03 | 0.08 | -0.04 | -36.36% | 66 | 106 | 29.20% |
| IBM240802P00180000 | 2024-07-26 3:59PM EDT | 180.00 | 0.10 | 0.09 | 0.11 | -0.15 | -60.00% | 129 | 580 | 26.17% |
| IBM240802P00182500 | 2024-07-26 2:43PM EDT | 182.50 | 0.18 | 0.14 | 0.21 | -0.20 | -52.63% | 42 | 420 | 24.66% |
| IBM240802P00185000 | 2024-07-26 3:42PM EDT | 185.00 | 0.38 | 0.30 | 0.38 | -0.13 | -25.49% | 461 | 376 | 22.80% |
| IBM240802P00187500 | 2024-07-26 3:10PM EDT | 187.50 | 0.77 | 0.61 | 0.76 | -0.22 | -22.22% | 449 | 282 | 21.80% |
| IBM240802P00190000 | 2024-07-26 3:55PM EDT | 190.00 | 1.48 | 1.34 | 1.44 | -0.31 | -17.32% | 1,862 | 1,276 | 20.92% |
| IBM240802P00192500 | 2024-07-26 3:58PM EDT | 192.50 | 2.70 | 2.46 | 2.70 | -0.20 | -6.90% | 636 | 254 | 21.73% |
| IBM240802P00195000 | 2024-07-26 3:32PM EDT | 195.00 | 4.30 | 3.15 | 4.30 | -0.15 | -3.37% | 153 | 274 | 21.73% |
| IBM240802P00197500 | 2024-07-26 3:58PM EDT | 197.50 | 6.30 | 4.95 | 6.30 | +1.40 | +28.57% | 91 | 41 | 22.41% |
| IBM240802P00200000 | 2024-07-25 3:42PM EDT | 200.00 | 8.06 | 7.95 | 8.75 | +0.06 | +0.75% | 2 | 10 | 27.42% |
| IBM240802P00202500 | 2024-07-25 3:20PM EDT | 202.50 | 8.90 | 8.95 | 11.40 | 0.00 | - | 5 | 4 | 35.47% |
| IBM240802P00205000 | 2024-07-24 3:50PM EDT | 205.00 | 22.35 | 12.65 | 14.65 | 0.00 | - | 12 | 7 | 52.54% |
| IBM240802P00210000 | 2024-07-18 1:52PM EDT | 210.00 | 24.00 | 17.25 | 19.50 | 0.00 | - | 3 | 0 | 61.52% |
© 2024 Yahoo. All rights reserved.