Australia markets closed

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
172.95+2.10 (+1.23%)
At close: 04:00PM EDT
173.00 +0.05 (+0.03%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240705C001300002024-06-21 9:39AM EDT130.0044.0040.9545.500.00-21110.35%
IBM240705C001600002024-06-20 1:55PM EDT160.0013.5011.0015.500.00-1679.03%
IBM240705C001650002024-06-28 3:19PM EDT165.008.416.109.50+1.35+19.12%265247.56%
IBM240705C001675002024-06-28 1:16PM EDT167.506.105.558.15+0.75+14.02%213852.71%
IBM240705C001700002024-06-28 3:52PM EDT170.003.552.974.90+1.34+60.63%10998533.91%
IBM240705C001725002024-06-28 3:59PM EDT172.501.931.722.00+0.89+85.58%40840018.51%
IBM240705C001750002024-06-28 3:59PM EDT175.000.850.730.82+0.43+102.38%3,5171,47917.12%
IBM240705C001775002024-06-28 3:59PM EDT177.500.340.290.74+0.18+112.50%53442524.22%
IBM240705C001800002024-06-28 3:55PM EDT180.000.150.120.21+0.08+114.29%28455421.29%
IBM240705C001825002024-06-28 3:23PM EDT182.500.060.020.10+0.01+20.00%279722.75%
IBM240705C001850002024-06-28 3:17PM EDT185.000.060.000.08+0.02+50.00%6222326.17%
IBM240705C001875002024-06-28 3:16PM EDT187.500.050.001.31+0.03+150.00%1292659.94%
IBM240705C001900002024-06-28 3:44PM EDT190.000.050.000.06+0.04+400.00%606033.01%
IBM240705C001950002024-06-24 2:10PM EDT195.000.100.000.220.00-73050.24%
IBM240705C002050002024-06-28 3:14PM EDT205.000.010.000.050.00-6453.13%
Putsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240705P001200002024-06-17 10:05AM EDT120.000.050.001.920.00-212173.44%
IBM240705P001350002024-05-30 2:28PM EDT135.000.110.000.280.00-2087.50%
IBM240705P001400002024-06-28 9:47AM EDT140.000.030.000.05-0.15-83.33%10860.94%
IBM240705P001450002024-06-24 12:43PM EDT145.000.040.000.070.00-63153.52%
IBM240705P001500002024-06-24 11:35AM EDT150.000.010.000.08-0.04-80.00%31549.81%
IBM240705P001550002024-06-26 11:02AM EDT155.000.010.000.050.00-62937.11%
IBM240705P001575002024-06-24 2:32PM EDT157.500.030.000.580.00-801252.98%
IBM240705P001600002024-06-26 11:02AM EDT160.000.070.000.200.00-75135.60%
IBM240705P001625002024-06-28 3:36PM EDT162.500.060.010.14-0.01-14.29%423327.64%
IBM240705P001650002024-06-28 3:16PM EDT165.000.100.010.15-0.02-16.67%3810922.46%
IBM240705P001675002024-06-28 3:59PM EDT167.500.170.000.19-0.34-66.67%37412717.77%
IBM240705P001700002024-06-28 3:59PM EDT170.000.430.140.46-0.76-63.87%17445315.77%
IBM240705P001725002024-06-28 3:42PM EDT172.501.250.851.24-1.27-50.40%32628415.24%
IBM240705P001750002024-06-28 3:56PM EDT175.002.742.162.79-1.68-38.01%9741816.19%
IBM240705P001775002024-06-28 3:23PM EDT177.505.092.705.40-0.34-6.26%117225.73%
IBM240705P001800002024-06-27 11:27AM EDT180.007.955.058.400.00-18040.04%