Australia markets closed

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
169.21+0.09 (+0.05%)
At close: 04:00PM EDT
169.16 -0.05 (-0.03%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240621C000600002024-02-07 4:20PM EDT60.00123.10135.85137.150.00-601,348.14%
IBM240621C000650002022-11-15 11:33AM EDT65.0080.0080.8082.200.00-110.00%
IBM240621C000700002023-05-08 12:05PM EDT70.0052.8064.2565.450.00--00.00%
IBM240621C000750002024-02-07 4:30PM EDT75.00108.10120.95122.300.00-201,091.75%
IBM240621C000800002023-06-30 12:31PM EDT80.0054.0862.9564.250.00-110.00%
IBM240621C000850002023-08-08 3:17PM EDT85.0060.6563.1563.950.00-1,29300.00%
IBM240621C000900002024-02-07 4:30PM EDT90.0093.10106.25107.450.00-30906.89%
IBM240621C000950002024-02-07 4:31PM EDT95.0088.10101.15102.500.00-20852.69%
IBM240621C001000002024-05-09 12:05PM EDT100.0067.1869.7570.650.00-22237.70%
IBM240621C001050002024-05-08 3:54PM EDT105.0065.0064.7065.800.00-20221.29%
IBM240621C001100002024-01-24 11:08AM EDT110.0064.6574.9578.300.00-210542.87%
IBM240621C001150002024-05-08 3:54PM EDT115.0055.0054.7055.850.00-30186.67%
IBM240621C001200002024-05-16 10:15AM EDT120.0049.8548.8049.800.00-16109.96%
IBM240621C001250002024-05-21 10:14AM EDT125.0049.1043.8046.400.00-225147.02%
IBM240621C001300002024-05-23 12:30PM EDT130.0043.6138.8040.700.00-12117.77%
IBM240621C001350002024-06-12 9:31AM EDT135.0036.8533.8036.200.00-4072113.14%
IBM240621C001400002024-05-09 12:15PM EDT140.0027.4829.7530.900.00-322107.81%
IBM240621C001450002024-05-24 3:46PM EDT145.0026.8023.8524.700.00-11351.95%
IBM240621C001500002024-06-14 1:18PM EDT150.0019.3218.8519.70-2.68-12.18%23461.77%
IBM240621C001550002024-06-13 3:35PM EDT155.0013.9013.8514.700.00-24148.54%
IBM240621C001575002024-06-04 10:12AM EDT157.508.9011.4012.250.00-4442.97%
IBM240621C001600002024-06-14 3:22PM EDT160.009.308.959.75-0.36-3.73%281,74336.04%
IBM240621C001625002024-06-12 1:40PM EDT162.507.036.507.550.00-113133.94%
IBM240621C001650002024-06-14 3:31PM EDT165.004.554.455.05+0.13+2.94%622,63525.73%
IBM240621C001675002024-06-14 3:59PM EDT167.502.562.542.78-0.13-4.83%30346319.31%
IBM240621C001700002024-06-14 3:58PM EDT170.001.101.141.28-0.30-21.43%8196,95717.55%
IBM240621C001725002024-06-14 3:53PM EDT172.500.410.390.46-0.23-35.94%4042,01516.87%
IBM240621C001750002024-06-14 3:37PM EDT175.000.160.130.22-0.07-30.43%4424,29919.09%
IBM240621C001775002024-06-14 3:36PM EDT177.500.080.050.100.00-101,14320.80%
IBM240621C001800002024-06-14 3:52PM EDT180.000.050.020.26-0.03-37.50%993,74331.25%
IBM240621C001825002024-06-13 12:52PM EDT182.500.060.000.100.00-264930.08%
IBM240621C001850002024-06-14 9:55AM EDT185.000.020.010.04-0.01-33.33%52,47529.88%
IBM240621C001875002024-06-14 3:33PM EDT187.500.020.000.05-0.01-33.33%22,09434.77%
IBM240621C001900002024-06-14 1:04PM EDT190.000.030.000.04+0.01+50.00%51,90137.31%
IBM240621C001925002024-06-13 3:26PM EDT192.500.020.000.230.00-17517853.91%
IBM240621C001950002024-06-13 12:03PM EDT195.000.020.000.060.00-124,58346.88%
IBM240621C001975002024-06-11 10:12AM EDT197.500.030.000.030.00-1036046.09%
IBM240621C002000002024-06-14 1:04PM EDT200.000.010.000.04-0.02-66.67%711,57951.17%
IBM240621C002050002024-06-14 9:30AM EDT205.000.380.000.03+0.35+1,166.67%866951.56%
IBM240621C002100002024-06-14 11:49AM EDT210.000.020.000.100.00-523,33965.63%
IBM240621C002150002024-06-12 9:55AM EDT215.000.040.000.010.00-502,85056.25%
IBM240621C002200002024-06-12 1:51PM EDT220.000.050.000.190.00-1103,56784.18%
IBM240621C002250002024-06-05 2:18PM EDT225.000.050.000.230.00-143192.58%
IBM240621C002300002024-06-10 2:05PM EDT230.000.010.000.230.00-676398.63%
IBM240621C002350002024-06-03 1:05PM EDT235.000.020.000.040.00-11,06985.94%
IBM240621C002400002024-06-10 2:05PM EDT240.000.010.000.230.00-6256110.16%
IBM240621C002450002024-04-25 2:14PM EDT245.000.010.000.230.00-1248115.63%
IBM240621C002500002024-06-10 10:49AM EDT250.000.010.000.020.00-611393.75%
IBM240621C002550002024-04-24 10:14AM EDT255.000.170.000.230.00-280126.17%
IBM240621C002600002024-05-23 9:30AM EDT260.000.100.000.230.00-5390131.25%
IBM240621C002650002024-05-08 11:25AM EDT265.000.010.000.220.00-126135.35%
IBM240621C002700002024-05-20 12:06PM EDT270.000.010.000.230.00-749141.02%
IBM240621C002750002024-05-20 12:06PM EDT275.000.010.000.230.00-66145.70%
IBM240621C002800002024-05-22 2:28PM EDT280.000.010.000.230.00-3137150.20%
IBM240621C002900002024-06-14 10:29AM EDT290.000.030.000.01+0.02+200.00%166118.75%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240621P000600002024-05-21 11:43AM EDT60.000.050.000.230.00-1034311.72%
IBM240621P000650002023-11-01 2:28PM EDT65.000.080.000.130.00-4030270.31%
IBM240621P000700002023-12-06 1:05PM EDT70.000.010.000.110.00-245246.09%
IBM240621P000750002024-01-25 12:25PM EDT75.000.030.000.130.00-117232.03%
IBM240621P000800002024-05-09 3:26PM EDT80.000.020.000.080.00-157203.91%
IBM240621P000850002024-04-29 11:57AM EDT85.000.050.000.230.00-10175212.89%
IBM240621P000900002024-05-09 11:47AM EDT90.000.020.000.080.00-200821173.44%
IBM240621P000950002024-05-24 3:10PM EDT95.000.010.000.010.00-1906131.25%
IBM240621P001000002024-05-30 10:52AM EDT100.000.010.000.010.00-14691121.88%
IBM240621P001050002024-05-20 1:37PM EDT105.000.030.000.010.00-2959109.38%
IBM240621P001100002024-05-24 3:56PM EDT110.000.050.000.230.00-110601139.06%
IBM240621P001150002024-06-06 10:37AM EDT115.000.010.000.230.00-501,178126.17%
IBM240621P001200002024-06-14 9:30AM EDT120.000.350.000.10+0.33+1,650.00%91,394102.34%
IBM240621P001250002024-06-04 12:55PM EDT125.000.050.000.050.00-584784.38%
IBM240621P001300002024-06-10 10:16AM EDT130.000.020.000.04-0.01-33.33%107,75872.66%
IBM240621P001350002024-06-14 12:00PM EDT135.000.010.000.070.00-142,87967.19%
IBM240621P001400002024-06-07 11:17AM EDT140.000.030.010.12+0.01+50.00%11,97562.11%
IBM240621P001440002024-06-13 3:04PM EDT144.000.030.000.230.00-20020058.98%
IBM240621P001450002024-06-13 3:19PM EDT145.000.030.000.170.00-903,53054.10%
IBM240621P001460002024-06-13 3:13PM EDT146.000.030.000.230.00-2004454.69%
IBM240621P001470002024-06-13 3:11PM EDT147.000.030.000.230.00-1407052.44%
IBM240621P001480002024-06-13 3:07PM EDT148.000.030.000.230.00-606050.29%
IBM240621P001490002024-06-13 3:20PM EDT149.000.040.000.230.00-303054.64%
IBM240621P001500002024-06-13 3:17PM EDT150.000.030.010.10-0.02-40.00%13,26044.92%
IBM240621P001525002024-06-13 3:16PM EDT152.500.040.000.240.00-9019446.83%
IBM240621P001550002024-06-14 3:51PM EDT155.000.050.010.09-0.04-44.44%211,10733.79%
IBM240621P001575002024-06-07 1:14PM EDT157.500.080.010.190.00-228433.11%
IBM240621P001600002024-06-14 3:22PM EDT160.000.070.050.11-0.07-50.00%922,47624.27%
IBM240621P001625002024-06-14 3:55PM EDT162.500.160.110.17-0.04-20.00%4145220.70%
IBM240621P001650002024-06-14 3:51PM EDT165.000.330.240.37-0.07-17.50%3384,70418.53%
IBM240621P001675002024-06-14 3:59PM EDT167.500.890.750.86-0.26-22.61%28668716.87%
IBM240621P001700002024-06-14 3:59PM EDT170.001.961.801.92-0.42-17.65%2155,69315.92%
IBM240621P001725002024-06-14 2:32PM EDT172.503.973.354.25-0.18-4.34%1138123.63%
IBM240621P001750002024-06-14 3:58PM EDT175.006.205.506.40+0.40+6.90%242,09226.42%
IBM240621P001775002024-06-14 10:44AM EDT177.509.908.008.85+1.40+16.47%1232.23%
IBM240621P001800002024-06-14 2:35PM EDT180.0010.8510.5011.35-0.08-0.73%1,29051038.38%
IBM240621P001825002024-05-21 2:45PM EDT182.509.3512.8513.850.00--344.19%
IBM240621P001850002024-06-14 3:13PM EDT185.0016.0015.5016.35+0.20+1.27%44316749.76%
IBM240621P001900002024-06-14 3:13PM EDT190.0021.0020.4521.30+0.23+1.11%1206658.84%
IBM240621P001950002024-06-14 3:13PM EDT195.0026.0525.4026.35-0.01-0.04%1003070.02%
IBM240621P002000002024-05-09 3:04PM EDT200.0034.2029.3530.450.00-33000.00%
IBM240621P002050002024-05-09 3:04PM EDT205.0039.1534.3535.550.00-16000.00%
IBM240621P002100002024-05-10 3:00PM EDT210.0042.7039.5540.650.00-400.00%
IBM240621P002150002024-05-09 3:04PM EDT215.0048.0544.4045.400.00-2000.00%
IBM240621P002200002024-06-14 11:10AM EDT220.0051.8450.3051.30+0.60+1.17%2265.63%
IBM240621P002250002024-06-13 3:49PM EDT225.0056.2653.8056.350.00-20119.58%
IBM240621P002300002024-01-24 1:56PM EDT230.0056.6043.7044.700.00--00.00%
IBM240621P002400002024-01-26 11:00AM EDT240.0051.8053.7054.950.00-100.00%