International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240816C00100000 | 2024-06-07 3:18PM EDT | 100.00 | 71.22 | 69.50 | 70.30 | 0.00 | - | 2 | 2 | 74.02% |
| IBM240816C00130000 | 2024-05-21 10:18AM EDT | 130.00 | 45.85 | 39.75 | 40.85 | 0.00 | - | - | 3 | 51.81% |
| IBM240816C00135000 | 2024-05-24 11:00AM EDT | 135.00 | 37.39 | 34.85 | 35.95 | 0.00 | - | 1 | 1 | 46.96% |
| IBM240816C00145000 | 2024-06-13 3:43PM EDT | 145.00 | 25.42 | 25.45 | 26.05 | 0.00 | - | 1 | 2 | 36.40% |
| IBM240816C00150000 | 2024-05-31 12:12PM EDT | 150.00 | 17.40 | 21.15 | 21.50 | 0.00 | - | 1 | 14 | 33.41% |
| IBM240816C00155000 | 2024-06-06 11:33AM EDT | 155.00 | 16.30 | 16.85 | 17.15 | 0.00 | - | 1 | 7 | 30.70% |
| IBM240816C00160000 | 2024-06-17 12:58PM EDT | 160.00 | 13.01 | 13.00 | 13.45 | +0.10 | +0.77% | 1 | 44 | 29.77% |
| IBM240816C00165000 | 2024-06-17 12:00PM EDT | 165.00 | 9.50 | 9.30 | 9.75 | -0.20 | -2.06% | 2 | 442 | 27.28% |
| IBM240816C00170000 | 2024-06-17 10:57AM EDT | 170.00 | 6.50 | 6.85 | 6.95 | -0.35 | -5.11% | 190 | 917 | 26.47% |
| IBM240816C00175000 | 2024-06-17 12:39PM EDT | 175.00 | 4.60 | 4.55 | 4.75 | +0.09 | +2.00% | 64 | 4,398 | 25.89% |
| IBM240816C00180000 | 2024-06-17 12:39PM EDT | 180.00 | 2.95 | 2.93 | 3.10 | +0.02 | +0.68% | 15 | 968 | 25.44% |
| IBM240816C00185000 | 2024-06-17 12:27PM EDT | 185.00 | 1.85 | 1.86 | 1.94 | -0.03 | -1.60% | 62 | 1,827 | 25.12% |
| IBM240816C00190000 | 2024-06-17 12:27PM EDT | 190.00 | 1.10 | 1.12 | 1.21 | +0.01 | +0.92% | 5 | 1,565 | 25.20% |
| IBM240816C00195000 | 2024-06-13 11:55AM EDT | 195.00 | 0.70 | 0.69 | 0.77 | 0.00 | - | 6 | 170 | 25.59% |
| IBM240816C00200000 | 2024-06-14 11:48AM EDT | 200.00 | 0.47 | 0.44 | 0.50 | 0.00 | - | 7 | 1,123 | 26.15% |
| IBM240816C00205000 | 2024-06-14 1:19PM EDT | 205.00 | 0.41 | 0.24 | 0.44 | 0.00 | - | 2 | 21 | 28.32% |
| IBM240816C00210000 | 2024-06-17 10:05AM EDT | 210.00 | 0.23 | 0.20 | 0.49 | -0.02 | -8.00% | 1 | 18 | 31.74% |
| IBM240816C00215000 | 2024-06-14 1:18PM EDT | 215.00 | 0.22 | 0.06 | 0.41 | 0.00 | - | 2 | 2 | 33.28% |
| IBM240816C00220000 | 2024-06-14 10:56AM EDT | 220.00 | 0.18 | 0.05 | 0.35 | 0.00 | - | 2 | 3 | 34.79% |
| IBM240816C00225000 | 2024-06-13 10:07AM EDT | 225.00 | 0.19 | 0.01 | 0.31 | 0.00 | - | 2 | 1 | 36.43% |
| IBM240816C00230000 | 2024-06-14 10:57AM EDT | 230.00 | 0.08 | 0.01 | 0.29 | 0.00 | - | 2 | 2 | 38.26% |
| IBM240816C00235000 | 2024-06-10 10:47AM EDT | 235.00 | 0.15 | 0.01 | 0.28 | 0.00 | - | - | 0 | 40.19% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240816P00100000 | 2024-06-04 3:49PM EDT | 100.00 | 0.07 | 0.01 | 0.27 | 0.00 | - | 1 | 1 | 57.91% |
| IBM240816P00105000 | 2024-06-11 3:02PM EDT | 105.00 | 0.11 | 0.01 | 0.28 | 0.00 | - | - | 0 | 53.32% |
| IBM240816P00110000 | 2024-06-12 11:06AM EDT | 110.00 | 0.11 | 0.01 | 0.29 | 0.00 | - | 2 | 20 | 54.00% |
| IBM240816P00115000 | 2024-06-11 2:58PM EDT | 115.00 | 0.17 | 0.01 | 0.32 | 0.00 | - | 2 | 2 | 49.95% |
| IBM240816P00120000 | 2024-06-14 10:59AM EDT | 120.00 | 0.14 | 0.05 | 0.27 | 0.00 | - | 2 | 121 | 43.90% |
| IBM240816P00125000 | 2024-06-13 2:16PM EDT | 125.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 2 | 13 | 42.24% |
| IBM240816P00130000 | 2024-06-14 3:37PM EDT | 130.00 | 0.24 | 0.10 | 0.50 | 0.00 | - | 2 | 5 | 39.31% |
| IBM240816P00135000 | 2024-06-04 3:46PM EDT | 135.00 | 0.45 | 0.16 | 0.35 | 0.00 | - | 3 | 17 | 32.23% |
| IBM240816P00140000 | 2024-06-13 11:54AM EDT | 140.00 | 0.47 | 0.46 | 0.50 | 0.00 | - | 2 | 39 | 30.05% |
| IBM240816P00145000 | 2024-06-17 10:03AM EDT | 145.00 | 0.81 | 0.74 | 0.80 | -0.07 | -7.95% | 1 | 88 | 28.66% |
| IBM240816P00150000 | 2024-06-17 10:49AM EDT | 150.00 | 1.28 | 1.25 | 1.29 | -0.16 | -11.11% | 4 | 421 | 27.49% |
| IBM240816P00155000 | 2024-06-17 12:25PM EDT | 155.00 | 2.15 | 2.04 | 2.10 | 0.00 | - | 45 | 10,237 | 26.70% |
| IBM240816P00160000 | 2024-06-17 12:56PM EDT | 160.00 | 3.39 | 3.25 | 3.40 | -0.05 | -1.45% | 47 | 491 | 26.42% |
| IBM240816P00165000 | 2024-06-17 12:56PM EDT | 165.00 | 5.14 | 4.95 | 5.10 | -0.07 | -1.34% | 51 | 896 | 25.78% |
| IBM240816P00170000 | 2024-06-17 12:16PM EDT | 170.00 | 7.50 | 7.25 | 7.40 | +0.15 | +2.04% | 25 | 512 | 25.39% |
| IBM240816P00175000 | 2024-06-17 11:15AM EDT | 175.00 | 10.75 | 10.15 | 10.35 | +0.50 | +4.88% | 2 | 186 | 25.34% |
| IBM240816P00180000 | 2024-06-17 12:58PM EDT | 180.00 | 13.86 | 12.95 | 13.95 | -0.19 | -1.35% | 1 | 27 | 25.87% |
| IBM240816P00185000 | 2024-06-04 9:48AM EDT | 185.00 | 20.67 | 17.25 | 17.90 | 0.00 | - | 2 | 1 | 26.18% |
| IBM240816P00190000 | 2024-06-12 3:44PM EDT | 190.00 | 22.18 | 21.65 | 22.15 | 0.00 | - | 2 | 16 | 26.39% |
© 2024 Yahoo. All rights reserved.