International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM241025C00145000 | 2024-10-03 3:52PM EDT | 145.00 | 77.54 | 86.50 | 90.10 | 0.00 | - | - | 1 | 94.53% |
| IBM241025C00150000 | 2024-09-24 1:20PM EDT | 150.00 | 71.26 | 81.60 | 85.25 | 0.00 | - | - | 1 | 104.88% |
| IBM241025C00170000 | 2024-09-05 12:56PM EDT | 170.00 | 33.92 | 55.80 | 57.60 | 0.00 | - | - | 7 | 0.00% |
| IBM241025C00180000 | 2024-09-12 10:18AM EDT | 180.00 | 32.50 | 52.45 | 55.00 | 0.00 | - | - | 0 | 77.73% |
| IBM241025C00190000 | 2024-10-11 1:02PM EDT | 190.00 | 41.63 | 43.20 | 45.25 | +10.13 | +32.16% | 2 | 17 | 74.76% |
| IBM241025C00195000 | 2024-10-07 2:07PM EDT | 195.00 | 33.00 | 38.10 | 39.80 | 0.00 | - | 3 | 21 | 62.18% |
| IBM241025C00200000 | 2024-10-11 11:52AM EDT | 200.00 | 31.88 | 33.55 | 34.85 | -1.30 | -3.92% | 4 | 52 | 59.35% |
| IBM241025C00205000 | 2024-10-11 10:43AM EDT | 205.00 | 27.30 | 28.05 | 30.30 | -1.48 | -5.14% | 1 | 52 | 51.56% |
| IBM241025C00210000 | 2024-10-11 3:46PM EDT | 210.00 | 23.97 | 23.40 | 24.75 | -1.13 | -4.50% | 8 | 120 | 51.05% |
| IBM241025C00215000 | 2024-10-10 3:25PM EDT | 215.00 | 20.11 | 20.00 | 20.50 | +0.95 | +4.96% | 1 | 159 | 49.78% |
| IBM241025C00220000 | 2024-10-11 3:46PM EDT | 220.00 | 15.61 | 16.00 | 16.50 | +0.43 | +2.83% | 16 | 308 | 48.23% |
| IBM241025C00225000 | 2024-10-11 3:40PM EDT | 225.00 | 12.11 | 12.30 | 13.35 | +0.26 | +2.19% | 22 | 351 | 49.85% |
| IBM241025C00230000 | 2024-10-11 3:19PM EDT | 230.00 | 9.05 | 9.35 | 9.65 | -0.30 | -3.21% | 100 | 229 | 45.39% |
| IBM241025C00235000 | 2024-10-11 3:53PM EDT | 235.00 | 6.70 | 6.70 | 7.00 | -0.07 | -1.03% | 45 | 322 | 44.48% |
| IBM241025C00240000 | 2024-10-11 3:46PM EDT | 240.00 | 4.58 | 4.70 | 4.95 | +0.23 | +5.29% | 189 | 414 | 44.15% |
| IBM241025C00245000 | 2024-10-11 3:31PM EDT | 245.00 | 3.20 | 3.10 | 3.30 | +0.10 | +3.23% | 21 | 258 | 43.37% |
| IBM241025C00250000 | 2024-10-11 3:15PM EDT | 250.00 | 1.95 | 1.81 | 2.25 | +0.02 | +1.04% | 73 | 319 | 43.87% |
| IBM241025C00255000 | 2024-10-11 3:58PM EDT | 255.00 | 1.36 | 1.25 | 1.34 | +0.19 | +16.24% | 158 | 166 | 42.77% |
| IBM241025C00260000 | 2024-10-11 3:56PM EDT | 260.00 | 0.80 | 0.72 | 0.82 | +0.09 | +12.68% | 5 | 49 | 42.75% |
| IBM241025C00265000 | 2024-10-11 3:57PM EDT | 265.00 | 0.51 | 0.48 | 0.71 | +0.02 | +4.08% | 1 | 28 | 46.51% |
| IBM241025C00270000 | 2024-10-11 10:25AM EDT | 270.00 | 0.19 | 0.14 | 0.75 | -0.07 | -26.92% | 5 | 36 | 52.20% |
| IBM241025C00275000 | 2024-10-09 3:33PM EDT | 275.00 | 0.01 | 0.08 | 0.75 | 0.00 | - | 10 | 113 | 50.54% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM241025P00170000 | 2024-09-30 10:02AM EDT | 170.00 | 0.16 | 0.01 | 0.41 | 0.00 | - | 11 | 20 | 80.76% |
| IBM241025P00175000 | 2024-10-10 3:57PM EDT | 175.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 13 | 70.70% |
| IBM241025P00180000 | 2024-09-27 3:57PM EDT | 180.00 | 0.33 | 0.03 | 0.50 | 0.00 | - | 5 | 15 | 70.51% |
| IBM241025P00185000 | 2024-10-11 3:21PM EDT | 185.00 | 0.10 | 0.05 | 0.45 | -0.20 | -66.67% | 1 | 112 | 63.48% |
| IBM241025P00190000 | 2024-10-08 3:16PM EDT | 190.00 | 0.27 | 0.10 | 0.69 | 0.00 | - | 4 | 137 | 62.01% |
| IBM241025P00195000 | 2024-10-11 1:10PM EDT | 195.00 | 0.21 | 0.09 | 0.36 | -0.05 | -19.23% | 3 | 145 | 50.10% |
| IBM241025P00200000 | 2024-10-11 2:41PM EDT | 200.00 | 0.27 | 0.18 | 0.41 | -0.10 | -27.03% | 6 | 124 | 49.27% |
| IBM241025P00205000 | 2024-10-11 1:14PM EDT | 205.00 | 0.55 | 0.42 | 0.59 | +0.04 | +7.84% | 6 | 232 | 46.34% |
| IBM241025P00210000 | 2024-10-11 3:55PM EDT | 210.00 | 0.85 | 0.78 | 1.06 | -0.09 | -9.57% | 58 | 618 | 46.07% |
| IBM241025P00215000 | 2024-10-11 3:43PM EDT | 215.00 | 1.46 | 1.36 | 1.65 | -0.11 | -7.01% | 46 | 374 | 44.45% |
| IBM241025P00220000 | 2024-10-11 3:58PM EDT | 220.00 | 2.40 | 2.33 | 2.66 | -0.06 | -2.44% | 136 | 557 | 43.97% |
| IBM241025P00225000 | 2024-10-11 3:13PM EDT | 225.00 | 3.95 | 3.75 | 4.10 | -0.16 | -3.89% | 82 | 258 | 43.60% |
| IBM241025P00230000 | 2024-10-11 3:53PM EDT | 230.00 | 5.84 | 5.65 | 5.85 | +0.19 | +3.36% | 60 | 300 | 42.25% |
| IBM241025P00240000 | 2024-10-11 3:21PM EDT | 240.00 | 11.50 | 10.90 | 12.05 | -0.20 | -1.71% | 2 | 24 | 46.30% |
| IBM241025P00250000 | 2024-10-09 9:33AM EDT | 250.00 | 21.80 | 18.05 | 19.45 | 0.00 | - | 1 | 1 | 47.39% |
| IBM241025P00265000 | 2024-10-08 2:18PM EDT | 265.00 | 36.00 | 30.85 | 33.95 | 0.00 | - | 2 | 1 | 63.70% |
© 2024 Yahoo. All rights reserved.