International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM260116C00070000 | 2024-09-23 1:04PM EDT | 70.00 | 149.58 | 161.15 | 165.95 | 0.00 | - | 70 | 74 | 70.50% |
| IBM260116C00075000 | 2024-09-27 2:09PM EDT | 75.00 | 147.50 | 156.30 | 160.85 | 0.00 | - | 70 | 98 | 66.15% |
| IBM260116C00080000 | 2024-09-18 1:11PM EDT | 80.00 | 135.70 | 151.05 | 155.90 | 0.00 | - | 6 | 2 | 62.95% |
| IBM260116C00085000 | 2024-10-07 1:20PM EDT | 85.00 | 142.88 | 146.05 | 150.50 | 0.00 | - | 1 | 79 | 57.53% |
| IBM260116C00090000 | 2024-09-24 1:11PM EDT | 90.00 | 131.22 | 141.05 | 145.95 | 0.00 | - | 15 | 11 | 56.89% |
| IBM260116C00095000 | 2024-07-22 10:19AM EDT | 95.00 | 89.25 | 99.35 | 102.50 | 0.00 | - | 1 | 1 | 0.00% |
| IBM260116C00100000 | 2024-10-09 10:01AM EDT | 100.00 | 131.90 | 131.05 | 135.95 | 0.00 | - | 2 | 21 | 51.27% |
| IBM260116C00105000 | 2024-09-20 9:30AM EDT | 105.00 | 109.90 | 126.10 | 131.00 | 0.00 | - | 27 | 67 | 48.88% |
| IBM260116C00110000 | 2024-10-10 12:55PM EDT | 110.00 | 122.80 | 121.55 | 125.95 | 0.00 | - | 1 | 29 | 46.20% |
| IBM260116C00115000 | 2024-09-20 11:19AM EDT | 115.00 | 100.30 | 116.60 | 120.90 | 0.00 | - | 6 | 19 | 43.64% |
| IBM260116C00120000 | 2024-10-09 2:10PM EDT | 120.00 | 115.22 | 111.60 | 115.95 | 0.00 | - | 1 | 40 | 41.58% |
| IBM260116C00125000 | 2024-09-27 10:06AM EDT | 125.00 | 99.35 | 106.55 | 111.00 | 0.00 | - | 2 | 48 | 39.59% |
| IBM260116C00130000 | 2024-09-26 11:50AM EDT | 130.00 | 94.31 | 102.35 | 105.95 | 0.00 | - | 3 | 135 | 37.33% |
| IBM260116C00135000 | 2024-10-11 1:23PM EDT | 135.00 | 97.25 | 97.70 | 100.85 | -1.57 | -1.59% | 1 | 45 | 34.99% |
| IBM260116C00140000 | 2024-10-10 11:03AM EDT | 140.00 | 94.27 | 93.00 | 96.50 | 0.00 | - | 3 | 169 | 35.05% |
| IBM260116C00145000 | 2024-10-08 10:21AM EDT | 145.00 | 85.61 | 89.85 | 92.00 | 0.00 | - | 1 | 260 | 34.46% |
| IBM260116C00150000 | 2024-10-11 12:09PM EDT | 150.00 | 83.20 | 85.50 | 87.45 | -3.30 | -3.82% | 17 | 226 | 33.61% |
| IBM260116C00155000 | 2024-10-10 10:52AM EDT | 155.00 | 81.11 | 80.05 | 82.35 | 0.00 | - | 1 | 477 | 31.44% |
| IBM260116C00160000 | 2024-10-08 2:27PM EDT | 160.00 | 73.11 | 76.15 | 77.80 | 0.00 | - | 2 | 846 | 30.55% |
| IBM260116C00165000 | 2024-10-11 11:35AM EDT | 165.00 | 71.06 | 72.20 | 73.80 | -1.87 | -2.56% | 1 | 636 | 30.65% |
| IBM260116C00170000 | 2024-10-09 3:31PM EDT | 170.00 | 70.20 | 68.40 | 69.85 | 0.00 | - | 3 | 408 | 30.61% |
| IBM260116C00175000 | 2024-10-09 10:16AM EDT | 175.00 | 63.45 | 64.60 | 65.40 | 0.00 | - | 61 | 513 | 29.56% |
| IBM260116C00180000 | 2024-10-11 10:12AM EDT | 180.00 | 59.53 | 60.15 | 62.00 | +4.40 | +7.98% | 2 | 310 | 30.04% |
| IBM260116C00185000 | 2024-10-10 1:51PM EDT | 185.00 | 56.80 | 56.60 | 58.00 | 0.00 | - | 3 | 732 | 29.43% |
| IBM260116C00190000 | 2024-10-11 1:35PM EDT | 190.00 | 51.21 | 53.10 | 54.35 | -2.93 | -5.41% | 4 | 482 | 29.16% |
| IBM260116C00195000 | 2024-10-10 1:51PM EDT | 195.00 | 49.25 | 48.25 | 50.50 | 0.00 | - | 20 | 614 | 28.50% |
| IBM260116C00200000 | 2024-10-11 10:54AM EDT | 200.00 | 43.45 | 46.20 | 47.00 | -2.13 | -4.67% | 16 | 2,495 | 28.15% |
| IBM260116C00210000 | 2024-10-10 9:34AM EDT | 210.00 | 41.45 | 39.85 | 40.55 | 0.00 | - | 1 | 484 | 27.66% |
| IBM260116C00220000 | 2024-10-11 1:44PM EDT | 220.00 | 32.50 | 33.95 | 34.70 | -2.00 | -5.80% | 22 | 946 | 27.23% |
| IBM260116C00230000 | 2024-10-11 10:44AM EDT | 230.00 | 27.65 | 28.60 | 29.30 | -0.83 | -2.91% | 9 | 809 | 26.70% |
| IBM260116C00240000 | 2024-10-11 11:59AM EDT | 240.00 | 22.75 | 24.00 | 24.50 | -0.80 | -3.40% | 14 | 1,323 | 26.23% |
| IBM260116C00250000 | 2024-10-11 2:32PM EDT | 250.00 | 19.55 | 19.90 | 20.55 | -0.88 | -4.31% | 10 | 882 | 26.06% |
| IBM260116C00260000 | 2024-10-11 3:58PM EDT | 260.00 | 16.55 | 16.45 | 17.00 | -0.85 | -4.89% | 53 | 504 | 25.78% |
| IBM260116C00270000 | 2024-10-09 11:33AM EDT | 270.00 | 13.17 | 13.50 | 13.95 | 0.00 | - | 11 | 332 | 25.52% |
| IBM260116C00280000 | 2024-10-11 2:32PM EDT | 280.00 | 10.88 | 11.10 | 11.50 | -0.13 | -1.18% | 18 | 479 | 25.43% |
| IBM260116C00290000 | 2024-10-09 3:27PM EDT | 290.00 | 9.82 | 9.10 | 9.50 | 0.00 | - | 10 | 687 | 25.43% |
| IBM260116C00300000 | 2024-10-11 3:03PM EDT | 300.00 | 7.50 | 7.50 | 8.60 | -0.50 | -6.25% | 1 | 577 | 26.39% |
| IBM260116C00310000 | 2024-10-09 11:18AM EDT | 310.00 | 6.00 | 6.15 | 6.50 | 0.00 | - | 1 | 26 | 25.53% |
| IBM260116C00320000 | 2024-10-07 9:35AM EDT | 320.00 | 4.00 | 5.05 | 5.35 | 0.00 | - | 1 | 22 | 25.57% |
| IBM260116C00330000 | 2024-10-11 11:33AM EDT | 330.00 | 3.76 | 3.30 | 4.45 | -0.74 | -16.44% | 4 | 40 | 25.69% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM260116P00070000 | 2024-09-12 10:57AM EDT | 70.00 | 0.35 | 0.35 | 1.40 | 0.00 | - | 1 | 150 | 56.54% |
| IBM260116P00075000 | 2024-07-31 11:45AM EDT | 75.00 | 0.50 | 0.40 | 0.91 | 0.00 | - | 10 | 80 | 50.98% |
| IBM260116P00080000 | 2024-09-13 10:18AM EDT | 80.00 | 0.55 | 0.17 | 1.52 | 0.00 | - | 3 | 35 | 50.33% |
| IBM260116P00085000 | 2024-05-13 9:30AM EDT | 85.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 13 | 32 | 12.50% |
| IBM260116P00090000 | 2024-09-25 3:34PM EDT | 90.00 | 0.99 | 0.22 | 1.53 | 0.00 | - | 10 | 192 | 50.44% |
| IBM260116P00095000 | 2024-10-01 1:19PM EDT | 95.00 | 0.92 | 0.25 | 1.25 | 0.00 | - | 2 | 230 | 46.00% |
| IBM260116P00100000 | 2024-10-02 2:39PM EDT | 100.00 | 0.89 | 0.28 | 1.91 | 0.00 | - | 1 | 532 | 47.53% |
| IBM260116P00105000 | 2024-09-27 9:45AM EDT | 105.00 | 0.97 | 0.33 | 1.25 | 0.00 | - | 1 | 145 | 41.37% |
| IBM260116P00110000 | 2024-10-11 1:43PM EDT | 110.00 | 0.85 | 0.55 | 1.52 | -0.30 | -26.09% | 4 | 198 | 40.78% |
| IBM260116P00115000 | 2024-10-10 10:56AM EDT | 115.00 | 1.15 | 0.80 | 1.10 | 0.00 | - | 2 | 2,242 | 36.26% |
| IBM260116P00120000 | 2024-09-18 12:55PM EDT | 120.00 | 1.55 | 0.83 | 1.59 | 0.00 | - | 5 | 330 | 36.97% |
| IBM260116P00125000 | 2024-09-19 12:48PM EDT | 125.00 | 1.80 | 1.05 | 1.99 | 0.00 | - | 2 | 185 | 36.77% |
| IBM260116P00130000 | 2024-10-11 11:29AM EDT | 130.00 | 1.50 | 1.10 | 2.80 | -0.54 | -26.47% | 1 | 189 | 37.76% |
| IBM260116P00135000 | 2024-09-23 10:58AM EDT | 135.00 | 2.04 | 1.30 | 2.92 | 0.00 | - | 4 | 439 | 36.12% |
| IBM260116P00140000 | 2024-10-10 11:12AM EDT | 140.00 | 2.32 | 1.90 | 2.98 | 0.00 | - | 3 | 474 | 34.33% |
| IBM260116P00145000 | 2024-09-26 3:30PM EDT | 145.00 | 2.84 | 2.23 | 3.20 | 0.00 | - | 3 | 460 | 33.04% |
| IBM260116P00150000 | 2024-10-03 12:15PM EDT | 150.00 | 3.47 | 2.61 | 3.25 | 0.00 | - | 1 | 464 | 31.29% |
| IBM260116P00155000 | 2024-09-30 9:43AM EDT | 155.00 | 4.30 | 3.10 | 3.70 | 0.00 | - | 1 | 230 | 30.56% |
| IBM260116P00160000 | 2024-10-10 1:04PM EDT | 160.00 | 3.73 | 2.93 | 3.90 | 0.00 | - | 1 | 533 | 29.18% |
| IBM260116P00165000 | 2024-10-10 10:27AM EDT | 165.00 | 4.30 | 3.35 | 4.95 | 0.00 | - | 1 | 844 | 29.54% |
| IBM260116P00170000 | 2024-10-09 11:49AM EDT | 170.00 | 4.95 | 3.75 | 5.35 | 0.00 | - | 7 | 340 | 28.42% |
| IBM260116P00175000 | 2024-10-04 9:54AM EDT | 175.00 | 6.88 | 4.70 | 6.30 | 0.00 | - | 4 | 462 | 28.21% |
| IBM260116P00180000 | 2024-10-11 1:40PM EDT | 180.00 | 6.77 | 5.80 | 7.00 | +0.17 | +2.58% | 12 | 698 | 27.42% |
| IBM260116P00185000 | 2024-10-11 1:40PM EDT | 185.00 | 7.80 | 6.80 | 8.35 | -2.50 | -24.27% | 1 | 237 | 27.49% |
| IBM260116P00190000 | 2024-10-10 3:44PM EDT | 190.00 | 8.83 | 8.75 | 9.20 | 0.00 | - | 4 | 117 | 26.68% |
| IBM260116P00195000 | 2024-10-09 2:48PM EDT | 195.00 | 9.60 | 8.40 | 10.85 | 0.00 | - | 327 | 352 | 26.80% |
| IBM260116P00200000 | 2024-10-11 3:55PM EDT | 200.00 | 11.50 | 10.90 | 11.85 | +0.55 | +5.02% | 1 | 629 | 25.94% |
| IBM260116P00210000 | 2024-10-11 1:52PM EDT | 210.00 | 14.75 | 14.40 | 14.95 | -1.09 | -6.88% | 30 | 54 | 25.14% |
| IBM260116P00220000 | 2024-10-11 12:01PM EDT | 220.00 | 18.70 | 18.05 | 18.70 | +1.10 | +6.25% | 2 | 200 | 24.47% |
| IBM260116P00230000 | 2024-10-10 3:44PM EDT | 230.00 | 22.70 | 22.50 | 23.20 | 0.00 | - | 14 | 28 | 23.96% |
| IBM260116P00240000 | 2024-09-13 1:34PM EDT | 240.00 | 37.28 | 27.30 | 28.20 | 0.00 | - | 2 | 2 | 23.35% |
| IBM260116P00250000 | 2024-10-09 1:46PM EDT | 250.00 | 32.25 | 32.45 | 33.80 | 0.00 | - | 1 | 111 | 22.73% |
| IBM260116P00260000 | 2024-04-04 9:56AM EDT | 260.00 | 69.40 | 93.05 | 97.90 | 0.00 | - | 1 | 1 | 75.96% |
| IBM260116P00270000 | 2024-08-05 9:37AM EDT | 270.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IBM260116P00290000 | 2024-05-10 9:46AM EDT | 290.00 | 122.01 | 117.50 | 122.50 | 0.00 | - | 1 | 0 | 78.46% |
| IBM260116P00320000 | 2024-10-04 2:52PM EDT | 320.00 | 95.90 | 86.75 | 90.95 | 0.00 | - | 2 | 1 | 23.83% |
© 2024 Yahoo. All rights reserved.