International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250620C00090000 | 2024-10-09 12:15PM EDT | 90.00 | 144.04 | 142.50 | 145.00 | 0.00 | - | 10 | 10 | 55.93% |
| IBM250620C00100000 | 2024-05-09 2:59PM EDT | 100.00 | 68.06 | 69.00 | 73.45 | 0.00 | - | 1 | 2 | 0.00% |
| IBM250620C00110000 | 2024-02-08 2:32PM EDT | 110.00 | 75.25 | 85.10 | 89.95 | 0.00 | - | - | 1 | 0.00% |
| IBM250620C00115000 | 2024-08-02 2:06PM EDT | 115.00 | 72.67 | 86.35 | 89.15 | 0.00 | - | 1 | 1 | 0.00% |
| IBM250620C00120000 | 2024-07-24 3:44PM EDT | 120.00 | 65.14 | 76.90 | 78.30 | 0.00 | - | 1 | 15 | 0.00% |
| IBM250620C00125000 | 2024-08-08 10:00AM EDT | 125.00 | 66.22 | 75.80 | 78.55 | 0.00 | - | 1 | 10 | 0.00% |
| IBM250620C00130000 | 2024-10-01 9:34AM EDT | 130.00 | 87.85 | 102.25 | 105.05 | 0.00 | - | 1 | 24 | 46.00% |
| IBM250620C00135000 | 2024-09-17 9:54AM EDT | 135.00 | 82.27 | 98.70 | 100.10 | 0.00 | - | 1 | 47 | 43.74% |
| IBM250620C00140000 | 2024-08-23 1:10PM EDT | 140.00 | 58.28 | 77.85 | 80.90 | 0.00 | - | 1 | 58 | 0.00% |
| IBM250620C00145000 | 2024-10-01 10:22AM EDT | 145.00 | 75.25 | 88.95 | 90.70 | 0.00 | - | 4 | 80 | 41.67% |
| IBM250620C00150000 | 2024-10-08 12:20PM EDT | 150.00 | 79.53 | 84.20 | 85.70 | 0.00 | - | 1 | 182 | 39.25% |
| IBM250620C00155000 | 2024-09-27 10:33AM EDT | 155.00 | 71.60 | 79.55 | 81.70 | 0.00 | - | 3 | 470 | 40.52% |
| IBM250620C00160000 | 2024-10-11 11:47AM EDT | 160.00 | 73.31 | 74.05 | 75.85 | +7.53 | +11.45% | 10 | 105 | 35.14% |
| IBM250620C00165000 | 2024-10-09 3:47PM EDT | 165.00 | 72.55 | 70.40 | 71.85 | 0.00 | - | 10 | 211 | 36.12% |
| IBM250620C00170000 | 2024-10-11 11:52AM EDT | 170.00 | 63.61 | 65.15 | 67.80 | +10.30 | +19.32% | 18 | 248 | 36.40% |
| IBM250620C00175000 | 2024-10-11 11:55AM EDT | 175.00 | 59.26 | 61.00 | 63.20 | -1.34 | -2.21% | 10 | 134 | 34.96% |
| IBM250620C00180000 | 2024-10-08 3:12PM EDT | 180.00 | 53.50 | 56.80 | 58.00 | 0.00 | - | 1 | 204 | 32.05% |
| IBM250620C00185000 | 2024-10-11 3:22PM EDT | 185.00 | 52.40 | 52.60 | 53.80 | +3.39 | +6.92% | 5 | 461 | 31.46% |
| IBM250620C00190000 | 2024-10-11 2:16PM EDT | 190.00 | 47.73 | 48.50 | 49.40 | -2.03 | -4.08% | 7 | 571 | 30.26% |
| IBM250620C00195000 | 2024-10-11 1:33PM EDT | 195.00 | 42.75 | 44.65 | 45.65 | -2.25 | -5.00% | 3 | 391 | 30.16% |
| IBM250620C00200000 | 2024-10-11 2:24PM EDT | 200.00 | 39.80 | 40.95 | 41.75 | -1.33 | -3.23% | 74 | 11,421 | 29.52% |
| IBM250620C00210000 | 2024-10-11 10:59AM EDT | 210.00 | 33.55 | 33.90 | 34.45 | -0.05 | -0.15% | 3 | 877 | 28.42% |
| IBM250620C00220000 | 2024-10-11 3:04PM EDT | 220.00 | 27.17 | 27.60 | 28.00 | -0.20 | -0.73% | 10 | 2,361 | 27.66% |
| IBM250620C00230000 | 2024-10-11 2:40PM EDT | 230.00 | 21.29 | 21.00 | 22.35 | -0.61 | -2.79% | 14 | 1,848 | 27.03% |
| IBM250620C00240000 | 2024-10-11 11:49AM EDT | 240.00 | 15.85 | 16.25 | 17.60 | -1.00 | -5.93% | 6 | 867 | 26.61% |
| IBM250620C00250000 | 2024-10-11 12:52PM EDT | 250.00 | 12.20 | 13.25 | 13.60 | -1.75 | -12.54% | 65 | 1,253 | 26.22% |
| IBM250620C00260000 | 2024-10-10 10:05AM EDT | 260.00 | 10.26 | 10.05 | 10.40 | 0.00 | - | 30 | 1,547 | 25.97% |
| IBM250620C00270000 | 2024-10-11 1:39PM EDT | 270.00 | 6.82 | 7.60 | 7.85 | -0.81 | -10.62% | 1 | 3,446 | 25.78% |
| IBM250620C00280000 | 2024-10-09 3:59PM EDT | 280.00 | 6.00 | 5.70 | 6.25 | 0.00 | - | 18 | 240 | 26.30% |
| IBM250620C00290000 | 2024-10-11 1:38PM EDT | 290.00 | 3.80 | 4.30 | 4.50 | -0.30 | -7.32% | 35 | 1,546 | 25.86% |
| IBM250620C00300000 | 2024-10-04 3:47PM EDT | 300.00 | 2.21 | 3.25 | 3.45 | 0.00 | - | 20 | 160 | 26.09% |
| IBM250620C00310000 | 2024-10-11 1:37PM EDT | 310.00 | 2.10 | 2.40 | 2.66 | 0.00 | - | 2 | 182 | 26.36% |
| IBM250620C00320000 | 2024-10-11 11:04AM EDT | 320.00 | 1.62 | 1.80 | 1.98 | +0.24 | +17.39% | 4 | 307 | 26.40% |
| IBM250620C00330000 | 2024-10-04 3:54PM EDT | 330.00 | 0.87 | 1.35 | 1.51 | 0.00 | - | 2 | 5 | 26.60% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250620P00080000 | 2024-08-28 11:40AM EDT | 80.00 | 0.23 | 0.01 | 1.05 | 0.00 | - | 2 | 45 | 63.23% |
| IBM250620P00085000 | 2024-05-30 9:57AM EDT | 85.00 | 0.49 | 0.00 | 2.45 | 0.00 | - | 15 | 32 | 69.07% |
| IBM250620P00090000 | 2024-09-23 2:29PM EDT | 90.00 | 0.35 | 0.01 | 1.13 | 0.00 | - | 67 | 97 | 57.37% |
| IBM250620P00095000 | 2024-07-09 2:34PM EDT | 95.00 | 0.61 | 0.12 | 1.75 | 0.00 | - | 2 | 55 | 59.08% |
| IBM250620P00100000 | 2024-09-20 1:06PM EDT | 100.00 | 0.52 | 0.01 | 1.44 | 0.00 | - | 123 | 255 | 53.59% |
| IBM250620P00105000 | 2024-09-25 10:02AM EDT | 105.00 | 0.53 | 0.18 | 0.75 | 0.00 | - | 2 | 604 | 51.07% |
| IBM250620P00110000 | 2024-09-27 12:11PM EDT | 110.00 | 0.60 | 0.20 | 0.90 | 0.00 | - | 4 | 97 | 49.98% |
| IBM250620P00115000 | 2024-10-08 9:51AM EDT | 115.00 | 0.50 | 0.21 | 0.75 | 0.00 | - | 1 | 77 | 45.83% |
| IBM250620P00120000 | 2024-10-11 10:36AM EDT | 120.00 | 0.48 | 0.24 | 0.64 | +0.01 | +2.13% | 2 | 161 | 42.19% |
| IBM250620P00125000 | 2024-10-11 10:32AM EDT | 125.00 | 0.54 | 0.43 | 0.76 | -0.43 | -44.33% | 2 | 194 | 41.09% |
| IBM250620P00130000 | 2024-10-11 10:34AM EDT | 130.00 | 0.66 | 0.29 | 0.90 | -0.15 | -18.52% | 2 | 70 | 40.04% |
| IBM250620P00135000 | 2024-10-09 3:16PM EDT | 135.00 | 0.75 | 0.45 | 1.00 | -1.31 | -63.59% | 2 | 394 | 38.55% |
| IBM250620P00140000 | 2024-09-18 1:10PM EDT | 140.00 | 1.30 | 0.65 | 1.03 | 0.00 | - | 1 | 340 | 36.55% |
| IBM250620P00145000 | 2024-09-20 12:23PM EDT | 145.00 | 1.39 | 0.45 | 1.20 | 0.00 | - | 22 | 328 | 35.47% |
| IBM250620P00150000 | 2024-10-04 12:28PM EDT | 150.00 | 1.28 | 0.71 | 1.66 | 0.00 | - | 4 | 745 | 35.79% |
| IBM250620P00155000 | 2024-10-07 12:21PM EDT | 155.00 | 1.41 | 0.94 | 1.84 | 0.00 | - | 8 | 221 | 34.42% |
| IBM250620P00160000 | 2024-10-11 1:11PM EDT | 160.00 | 1.55 | 1.34 | 1.82 | +0.06 | +4.03% | 7 | 2,118 | 32.15% |
| IBM250620P00165000 | 2024-10-10 10:46AM EDT | 165.00 | 1.90 | 1.62 | 1.99 | 0.00 | - | 1 | 981 | 30.71% |
| IBM250620P00170000 | 2024-10-11 11:41AM EDT | 170.00 | 2.20 | 2.01 | 2.38 | -0.04 | -1.79% | 70 | 743 | 30.00% |
| IBM250620P00175000 | 2024-10-11 11:01AM EDT | 175.00 | 2.65 | 2.51 | 2.75 | -0.55 | -17.19% | 1 | 277 | 29.04% |
| IBM250620P00180000 | 2024-10-11 10:24AM EDT | 180.00 | 3.10 | 3.00 | 3.35 | -0.58 | -15.76% | 5 | 555 | 28.56% |
| IBM250620P00185000 | 2024-10-11 11:06AM EDT | 185.00 | 3.91 | 3.70 | 4.05 | +0.16 | +4.27% | 1 | 416 | 28.09% |
| IBM250620P00190000 | 2024-10-10 11:25AM EDT | 190.00 | 4.74 | 4.55 | 4.80 | +0.09 | +1.94% | 100 | 491 | 27.49% |
| IBM250620P00195000 | 2024-10-09 3:31PM EDT | 195.00 | 5.40 | 5.45 | 5.75 | 0.00 | - | 4 | 520 | 27.07% |
| IBM250620P00200000 | 2024-10-11 12:32PM EDT | 200.00 | 7.00 | 6.15 | 6.90 | +0.60 | +9.37% | 2 | 430 | 26.76% |
| IBM250620P00210000 | 2024-10-11 11:53AM EDT | 210.00 | 9.75 | 9.30 | 9.50 | +0.30 | +3.17% | 3 | 521 | 25.85% |
| IBM250620P00220000 | 2024-10-11 12:17PM EDT | 220.00 | 13.38 | 12.65 | 13.00 | +0.43 | +3.32% | 7 | 170 | 25.26% |
| IBM250620P00230000 | 2024-10-11 2:54PM EDT | 230.00 | 17.65 | 16.30 | 17.30 | +0.60 | +3.52% | 7 | 28 | 24.70% |
| IBM250620P00240000 | 2024-10-11 2:13PM EDT | 240.00 | 22.86 | 20.95 | 22.40 | +0.86 | +3.91% | 3 | 42 | 24.12% |
| IBM250620P00260000 | 2024-10-09 12:56PM EDT | 260.00 | 34.50 | 34.40 | 35.05 | 0.00 | - | 47 | 48 | 23.02% |
| IBM250620P00270000 | 2024-10-09 3:33PM EDT | 270.00 | 41.30 | 42.10 | 42.70 | 0.00 | - | 20 | 27 | 22.83% |
| IBM250620P00280000 | 2024-09-03 1:50PM EDT | 280.00 | 78.15 | 59.15 | 59.65 | 0.00 | - | 1 | 1 | 36.54% |
| IBM250620P00290000 | 2024-03-20 12:28PM EDT | 290.00 | 97.80 | 106.50 | 111.50 | 0.00 | - | - | 0 | 91.90% |
© 2024 Yahoo. All rights reserved.