International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250919C00100000 | 2024-09-10 3:12PM EDT | 100.00 | 105.93 | 132.60 | 134.50 | 0.00 | - | - | 1 | 50.49% |
| IBM250919C00110000 | 2024-10-01 9:34AM EDT | 110.00 | 108.45 | 121.70 | 124.65 | 0.00 | - | - | 1 | 46.42% |
| IBM250919C00120000 | 2024-09-20 11:19AM EDT | 120.00 | 96.29 | 111.90 | 114.85 | 0.00 | - | 12 | 0 | 42.86% |
| IBM250919C00150000 | 2024-10-04 2:58PM EDT | 150.00 | 77.25 | 83.15 | 87.10 | 0.00 | - | 1 | 1 | 38.04% |
| IBM250919C00165000 | 2024-09-25 11:44AM EDT | 165.00 | 60.74 | 71.45 | 72.30 | 0.00 | - | - | 40 | 32.08% |
| IBM250919C00170000 | 2024-09-13 12:36PM EDT | 170.00 | 51.10 | 67.15 | 68.10 | 0.00 | - | - | 1 | 31.85% |
| IBM250919C00175000 | 2024-09-24 11:29AM EDT | 175.00 | 51.80 | 62.90 | 64.10 | 0.00 | - | - | 1 | 31.80% |
| IBM250919C00185000 | 2024-10-10 12:41PM EDT | 185.00 | 54.29 | 54.80 | 55.55 | 0.00 | - | 2 | 6 | 30.08% |
| IBM250919C00190000 | 2024-09-26 10:33AM EDT | 190.00 | 42.00 | 50.90 | 52.15 | 0.00 | - | 1 | 5 | 30.46% |
| IBM250919C00195000 | 2024-10-11 12:44PM EDT | 195.00 | 45.57 | 47.15 | 47.90 | +10.28 | +29.13% | 1 | 13 | 29.29% |
| IBM250919C00200000 | 2024-10-11 12:44PM EDT | 200.00 | 42.00 | 43.55 | 45.05 | +3.40 | +8.81% | 1 | 15 | 30.00% |
| IBM250919C00205000 | 2024-10-09 12:04PM EDT | 205.00 | 40.64 | 40.10 | 40.75 | 0.00 | - | 1 | 49 | 28.50% |
| IBM250919C00210000 | 2024-10-09 12:11PM EDT | 210.00 | 37.38 | 36.75 | 37.45 | 0.00 | - | 2 | 27 | 28.20% |
| IBM250919C00215000 | 2024-10-10 10:57AM EDT | 215.00 | 33.41 | 33.65 | 34.70 | 0.00 | - | 7 | 34 | 28.39% |
| IBM250919C00220000 | 2024-10-11 11:10AM EDT | 220.00 | 29.22 | 30.60 | 31.35 | -0.95 | -3.15% | 2 | 89 | 27.66% |
| IBM250919C00225000 | 2024-10-09 2:52PM EDT | 225.00 | 28.60 | 27.85 | 29.00 | 0.00 | - | 11 | 47 | 27.93% |
| IBM250919C00230000 | 2024-10-10 1:32PM EDT | 230.00 | 24.90 | 25.15 | 25.85 | 0.00 | - | 5 | 68 | 27.10% |
| IBM250919C00235000 | 2024-10-11 12:11PM EDT | 235.00 | 20.97 | 22.70 | 23.25 | -1.18 | -5.33% | 5 | 50 | 26.73% |
| IBM250919C00240000 | 2024-10-09 2:54PM EDT | 240.00 | 21.02 | 20.40 | 21.00 | 0.00 | - | 34 | 84 | 26.57% |
| IBM250919C00245000 | 2024-10-11 9:55AM EDT | 245.00 | 17.25 | 18.30 | 19.25 | -1.10 | -5.99% | 8 | 198 | 26.79% |
| IBM250919C00250000 | 2024-10-10 9:43AM EDT | 250.00 | 16.95 | 16.40 | 16.80 | 0.00 | - | 4 | 78 | 26.07% |
| IBM250919C00260000 | 2024-10-11 1:09PM EDT | 260.00 | 11.85 | 13.00 | 13.45 | -1.50 | -11.24% | 1 | 32 | 25.85% |
| IBM250919C00270000 | 2024-10-10 3:25PM EDT | 270.00 | 9.95 | 10.30 | 10.65 | 0.00 | - | 2 | 99 | 25.64% |
| IBM250919C00280000 | 2024-10-09 11:13AM EDT | 280.00 | 7.78 | 7.20 | 8.55 | 0.00 | - | 5 | 117 | 25.72% |
| IBM250919C00290000 | 2024-10-11 2:35PM EDT | 290.00 | 6.40 | 6.45 | 6.80 | +1.10 | +20.75% | 2 | 142 | 25.74% |
| IBM250919C00300000 | 2024-10-11 11:50AM EDT | 300.00 | 4.60 | 5.10 | 5.40 | -0.44 | -8.73% | 2 | 22 | 25.80% |
| IBM250919C00310000 | 2024-09-26 12:50PM EDT | 310.00 | 2.80 | 4.05 | 4.30 | 0.00 | - | 1 | 15 | 25.90% |
| IBM250919C00330000 | 2024-10-11 1:54PM EDT | 330.00 | 2.35 | 2.51 | 2.76 | -0.02 | -0.84% | 6 | 15 | 26.22% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM250919P00100000 | 2024-09-16 10:09AM EDT | 100.00 | 0.53 | 0.15 | 1.13 | 0.00 | - | - | 1 | 49.68% |
| IBM250919P00115000 | 2024-10-04 9:51AM EDT | 115.00 | 0.74 | 0.25 | 1.59 | 0.00 | - | 1 | 1 | 45.30% |
| IBM250919P00125000 | 2024-09-25 10:11AM EDT | 125.00 | 0.80 | 0.35 | 1.84 | 0.00 | - | - | 1 | 41.94% |
| IBM250919P00135000 | 2024-10-08 12:56PM EDT | 135.00 | 1.15 | 0.65 | 2.02 | 0.00 | - | 3 | 12 | 38.33% |
| IBM250919P00140000 | 2024-09-30 9:30AM EDT | 140.00 | 1.87 | 0.80 | 2.44 | 0.00 | - | 5 | 9 | 37.88% |
| IBM250919P00145000 | 2024-10-02 3:49PM EDT | 145.00 | 1.85 | 1.08 | 2.70 | 0.00 | - | 10 | 10 | 36.67% |
| IBM250919P00150000 | 2024-10-09 12:51PM EDT | 150.00 | 1.70 | 1.69 | 1.93 | 0.00 | - | 1 | 11 | 31.76% |
| IBM250919P00155000 | 2024-10-04 3:50PM EDT | 155.00 | 2.35 | 1.99 | 2.33 | 0.00 | - | 1 | 8 | 31.26% |
| IBM250919P00160000 | 2024-10-09 1:52PM EDT | 160.00 | 2.42 | 2.39 | 2.86 | 0.00 | - | 5 | 15 | 30.97% |
| IBM250919P00165000 | 2024-10-09 12:32PM EDT | 165.00 | 2.88 | 2.67 | 3.20 | 0.00 | - | 4 | 9 | 29.94% |
| IBM250919P00170000 | 2024-10-07 3:59PM EDT | 170.00 | 4.05 | 3.40 | 3.65 | 0.00 | - | 175 | 224 | 29.10% |
| IBM250919P00175000 | 2024-10-11 2:36PM EDT | 175.00 | 4.30 | 3.55 | 4.30 | +0.29 | +7.23% | 1 | 108 | 28.60% |
| IBM250919P00180000 | 2024-10-04 2:27PM EDT | 180.00 | 5.75 | 4.80 | 5.05 | 0.00 | - | 1 | 72 | 28.11% |
| IBM250919P00185000 | 2024-10-11 11:12AM EDT | 185.00 | 5.75 | 5.60 | 5.90 | -1.74 | -23.23% | 1 | 72 | 27.64% |
| IBM250919P00190000 | 2024-10-09 1:17PM EDT | 190.00 | 6.40 | 6.55 | 6.85 | 0.00 | - | 4 | 21 | 27.16% |
| IBM250919P00195000 | 2024-10-10 1:00PM EDT | 195.00 | 7.85 | 7.65 | 7.95 | 0.00 | - | 1 | 138 | 26.74% |
| IBM250919P00200000 | 2024-10-11 10:36AM EDT | 200.00 | 9.09 | 8.90 | 9.20 | +0.14 | +1.56% | 5 | 23 | 26.35% |
| IBM250919P00205000 | 2024-10-11 11:35AM EDT | 205.00 | 10.50 | 10.30 | 10.65 | +0.15 | +1.45% | 2 | 37 | 26.05% |
| IBM250919P00210000 | 2024-10-10 9:42AM EDT | 210.00 | 11.55 | 11.85 | 12.15 | 0.00 | - | 2 | 54 | 25.61% |
| IBM250919P00215000 | 2024-10-09 2:46PM EDT | 215.00 | 13.18 | 13.55 | 13.95 | 0.00 | - | 17 | 70 | 25.37% |
| IBM250919P00220000 | 2024-10-07 10:11AM EDT | 220.00 | 17.58 | 15.40 | 15.80 | 0.00 | - | 12 | 35 | 24.98% |
| IBM250919P00225000 | 2024-10-11 11:23AM EDT | 225.00 | 17.90 | 17.45 | 17.90 | +1.00 | +5.92% | 6 | 27 | 24.69% |
| IBM250919P00230000 | 2024-10-11 11:31AM EDT | 230.00 | 20.15 | 19.70 | 20.20 | -4.35 | -17.76% | 10 | 10 | 24.43% |
| IBM250919P00250000 | 2024-09-23 1:57PM EDT | 250.00 | 38.05 | 30.35 | 30.90 | 0.00 | - | - | 1 | 23.12% |
© 2024 Yahoo. All rights reserved.