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 | 2024-02-07 3:32PM EDT | 70.00 | 115.00 | 124.50 | 128.35 | 0.00 | - | 5 | 0 | 127.96% |
| IBM260116C00075000 | 2024-02-12 3:14PM EDT | 75.00 | 111.15 | 120.05 | 124.45 | 0.00 | - | 2 | 1 | 121.65% |
| IBM260116C00080000 | 2024-01-26 1:42PM EDT | 80.00 | 107.88 | 104.60 | 108.95 | 0.00 | - | 1 | 0 | 88.63% |
| IBM260116C00090000 | 2024-03-21 2:49PM EDT | 90.00 | 102.95 | 89.50 | 94.50 | 0.00 | - | 2 | 9 | 67.73% |
| IBM260116C00095000 | 2023-12-29 4:09PM EDT | 95.00 | 69.34 | 90.90 | 93.70 | 0.00 | - | 13 | 7 | 74.30% |
| IBM260116C00100000 | 2024-04-25 3:29PM EDT | 100.00 | 70.00 | 66.00 | 70.50 | 0.00 | - | 33 | 506 | 33.49% |
| IBM260116C00105000 | 2024-04-10 3:46PM EDT | 105.00 | 82.25 | 61.50 | 66.00 | 0.00 | - | 1 | 4 | 32.35% |
| IBM260116C00110000 | 2024-04-26 10:41AM EDT | 110.00 | 58.75 | 57.50 | 62.00 | -0.49 | -0.83% | 6 | 24 | 32.30% |
| IBM260116C00115000 | 2024-03-12 9:33AM EDT | 115.00 | 79.95 | 70.50 | 75.00 | 0.00 | - | 4 | 12 | 58.28% |
| IBM260116C00120000 | 2024-04-26 12:02PM EDT | 120.00 | 51.15 | 49.50 | 54.00 | -14.35 | -21.91% | 5 | 43 | 31.32% |
| IBM260116C00125000 | 2024-04-25 2:12PM EDT | 125.00 | 47.93 | 45.50 | 50.00 | -0.57 | -1.18% | 1 | 50 | 30.52% |
| IBM260116C00130000 | 2024-04-25 9:31AM EDT | 130.00 | 45.00 | 42.00 | 46.50 | 0.00 | - | 1 | 91 | 30.38% |
| IBM260116C00135000 | 2024-04-18 3:48PM EDT | 135.00 | 53.62 | 38.50 | 43.00 | 0.00 | - | 1 | 63 | 30.00% |
| IBM260116C00140000 | 2024-04-25 9:32AM EDT | 140.00 | 39.12 | 35.00 | 39.50 | 0.00 | - | 10 | 167 | 29.42% |
| IBM260116C00145000 | 2024-04-25 11:33AM EDT | 145.00 | 35.00 | 32.00 | 36.50 | 0.00 | - | 2 | 259 | 29.33% |
| IBM260116C00150000 | 2024-04-25 3:25PM EDT | 150.00 | 31.56 | 29.00 | 33.50 | -0.22 | -0.69% | 2 | 224 | 29.02% |
| IBM260116C00155000 | 2024-04-25 1:30PM EDT | 155.00 | 29.98 | 26.00 | 30.50 | 0.00 | - | 26 | 398 | 28.53% |
| IBM260116C00160000 | 2024-04-26 1:54PM EDT | 160.00 | 26.14 | 24.70 | 27.50 | +0.24 | +0.93% | 16 | 854 | 27.86% |
| IBM260116C00165000 | 2024-04-26 10:27AM EDT | 165.00 | 22.94 | 22.20 | 24.10 | -1.36 | -5.60% | 4 | 667 | 26.57% |
| IBM260116C00170000 | 2024-04-26 12:34PM EDT | 170.00 | 20.23 | 20.45 | 22.40 | -0.92 | -4.35% | 3 | 398 | 27.08% |
| IBM260116C00175000 | 2024-04-26 1:38PM EDT | 175.00 | 19.39 | 18.30 | 19.25 | -0.58 | -2.90% | 1 | 264 | 25.73% |
| IBM260116C00180000 | 2024-04-26 1:54PM EDT | 180.00 | 17.10 | 16.50 | 17.35 | -0.76 | -4.26% | 10 | 233 | 25.64% |
| IBM260116C00185000 | 2024-04-26 3:07PM EDT | 185.00 | 14.85 | 14.70 | 16.70 | -0.95 | -6.01% | 13 | 698 | 26.82% |
| IBM260116C00190000 | 2024-04-26 11:04AM EDT | 190.00 | 13.40 | 13.35 | 13.85 | -0.86 | -6.03% | 5 | 457 | 25.29% |
| IBM260116C00195000 | 2024-04-26 10:44AM EDT | 195.00 | 11.73 | 11.70 | 13.70 | -0.97 | -7.64% | 1 | 223 | 26.76% |
| IBM260116C00200000 | 2024-04-26 10:56AM EDT | 200.00 | 10.55 | 9.80 | 11.05 | -0.85 | -7.46% | 8 | 1,732 | 25.10% |
| IBM260116C00210000 | 2024-04-26 2:58PM EDT | 210.00 | 8.25 | 8.20 | 9.25 | -1.24 | -13.07% | 9 | 145 | 25.58% |
| IBM260116C00220000 | 2024-04-26 12:18PM EDT | 220.00 | 6.50 | 6.35 | 6.95 | -0.75 | -10.34% | 2 | 556 | 24.87% |
| IBM260116C00230000 | 2024-04-24 11:56AM EDT | 230.00 | 10.00 | 3.60 | 6.60 | 0.00 | - | 2 | 613 | 26.52% |
| IBM260116C00240000 | 2024-04-26 3:54PM EDT | 240.00 | 3.95 | 3.25 | 5.15 | -1.63 | -29.21% | 7 | 614 | 26.18% |
| IBM260116C00250000 | 2024-04-26 10:22AM EDT | 250.00 | 3.20 | 2.41 | 4.40 | -0.84 | -20.79% | 5 | 148 | 26.65% |
| IBM260116C00260000 | 2024-03-19 9:30AM EDT | 260.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
| IBM260116C00270000 | 2024-04-12 3:28PM EDT | 270.00 | 4.60 | 0.95 | 3.05 | 0.00 | - | 1 | 157 | 27.03% |
| IBM260116C00280000 | 2024-04-25 2:11PM EDT | 280.00 | 1.70 | 1.40 | 2.97 | -0.56 | -24.78% | 5 | 22 | 28.24% |
| IBM260116C00290000 | 2024-04-26 2:40PM EDT | 290.00 | 1.16 | 1.16 | 2.62 | -0.20 | -14.71% | 5 | 495 | 28.69% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM260116P00070000 | 2024-04-26 12:59PM EDT | 70.00 | 0.58 | 0.25 | 1.40 | +0.56 | +2,800.00% | 2 | 141 | 41.86% |
| IBM260116P00075000 | 2023-12-15 11:14AM EDT | 75.00 | 0.88 | 0.05 | 1.18 | 0.00 | - | 2 | 82 | 37.53% |
| IBM260116P00080000 | 2024-04-26 3:05PM EDT | 80.00 | 0.96 | 0.77 | 2.28 | +0.26 | +37.14% | 4 | 30 | 40.53% |
| IBM260116P00085000 | 2024-03-05 2:40PM EDT | 85.00 | 0.90 | 0.45 | 2.34 | 0.00 | - | 13 | 31 | 37.93% |
| IBM260116P00090000 | 2024-04-25 3:49PM EDT | 90.00 | 1.36 | 1.15 | 2.54 | 0.00 | - | 2 | 172 | 36.00% |
| IBM260116P00095000 | 2024-04-25 3:48PM EDT | 95.00 | 1.70 | 1.49 | 2.15 | 0.00 | - | 159 | 222 | 31.96% |
| IBM260116P00100000 | 2024-04-25 11:14AM EDT | 100.00 | 1.60 | 1.75 | 2.60 | 0.00 | - | 3 | 545 | 31.12% |
| IBM260116P00105000 | 2024-04-26 3:23PM EDT | 105.00 | 2.60 | 2.41 | 3.45 | -0.15 | -5.45% | 1 | 143 | 31.25% |
| IBM260116P00110000 | 2024-04-25 11:17AM EDT | 110.00 | 3.35 | 2.80 | 4.85 | 0.00 | - | 4 | 318 | 32.29% |
| IBM260116P00115000 | 2024-04-26 11:24AM EDT | 115.00 | 4.05 | 2.97 | 4.20 | -0.15 | -3.57% | 2 | 2,238 | 28.30% |
| IBM260116P00120000 | 2024-04-26 3:44PM EDT | 120.00 | 4.85 | 4.30 | 5.85 | -0.15 | -3.00% | 14 | 141 | 29.38% |
| IBM260116P00125000 | 2024-04-26 12:48PM EDT | 125.00 | 5.66 | 4.35 | 6.70 | -0.18 | -3.08% | 2 | 191 | 28.48% |
| IBM260116P00130000 | 2024-04-26 11:53AM EDT | 130.00 | 6.60 | 6.15 | 7.30 | -0.42 | -5.98% | 94 | 81 | 27.01% |
| IBM260116P00135000 | 2024-04-26 3:17PM EDT | 135.00 | 8.00 | 6.80 | 8.50 | +0.10 | +1.27% | 2 | 55 | 26.42% |
| IBM260116P00140000 | 2024-04-25 11:13AM EDT | 140.00 | 9.20 | 8.75 | 10.00 | 0.00 | - | 9 | 233 | 26.07% |
| IBM260116P00145000 | 2024-04-25 3:02PM EDT | 145.00 | 10.95 | 10.25 | 12.20 | +0.60 | +5.80% | 1 | 315 | 26.44% |
| IBM260116P00150000 | 2024-04-25 3:47PM EDT | 150.00 | 11.20 | 11.40 | 13.10 | 0.00 | - | 17 | 365 | 24.86% |
| IBM260116P00155000 | 2024-04-26 9:30AM EDT | 155.00 | 14.50 | 13.40 | 15.35 | +0.30 | +2.11% | 10 | 174 | 24.84% |
| IBM260116P00160000 | 2024-04-26 9:49AM EDT | 160.00 | 16.30 | 15.60 | 17.50 | +0.20 | +1.24% | 3 | 230 | 24.47% |
| IBM260116P00165000 | 2024-04-25 11:59AM EDT | 165.00 | 19.10 | 18.00 | 20.50 | 0.00 | - | 7 | 842 | 24.88% |
| IBM260116P00170000 | 2024-04-25 3:04PM EDT | 170.00 | 20.00 | 20.15 | 23.00 | 0.00 | - | 4 | 154 | 24.50% |
| IBM260116P00175000 | 2024-04-26 9:48AM EDT | 175.00 | 23.60 | 23.15 | 23.90 | +0.50 | +2.16% | 2 | 226 | 22.09% |
| IBM260116P00180000 | 2024-04-25 9:55AM EDT | 180.00 | 26.75 | 25.85 | 26.60 | -0.33 | -1.22% | 4 | 789 | 21.53% |
| IBM260116P00185000 | 2024-04-25 11:58AM EDT | 185.00 | 30.10 | 27.10 | 31.50 | 0.00 | - | 45 | 191 | 23.31% |
| IBM260116P00190000 | 2024-04-25 3:42PM EDT | 190.00 | 32.65 | 31.50 | 32.95 | 0.00 | - | 2 | 89 | 20.86% |
| IBM260116P00195000 | 2024-04-08 12:56PM EDT | 195.00 | 25.20 | 33.80 | 36.25 | 0.00 | - | 1 | 6 | 20.34% |
| IBM260116P00200000 | 2024-04-25 10:35AM EDT | 200.00 | 39.62 | 38.80 | 40.05 | 0.00 | - | 6 | 568 | 20.24% |
| IBM260116P00210000 | 2024-03-07 4:55PM EDT | 210.00 | 29.76 | 33.70 | 35.45 | 0.00 | - | - | 20 | 0.00% |
| IBM260116P00220000 | 2024-04-26 10:01AM EDT | 220.00 | 56.35 | 54.55 | 55.85 | +2.44 | +4.53% | 5 | 22 | 18.54% |
| IBM260116P00230000 | 2024-04-25 3:42PM EDT | 230.00 | 64.91 | 62.25 | 66.35 | 0.00 | - | 1 | 9 | 21.43% |
| IBM260116P00240000 | 2024-04-25 9:50AM EDT | 240.00 | 73.38 | 71.50 | 76.50 | 0.00 | - | 1 | 1 | 23.55% |
| IBM260116P00250000 | 2024-04-26 10:01AM EDT | 250.00 | 85.10 | 81.50 | 85.75 | +2.79 | +3.39% | 5 | 5 | 23.71% |
| IBM260116P00260000 | 2024-04-04 9:56AM EDT | 260.00 | 69.40 | 91.50 | 96.40 | 0.00 | - | 1 | 1 | 26.67% |
© 2024 Yahoo. All rights reserved.