International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220708C00105000 | 2022-06-13 10:04AM EDT | 105.00 | 31.90 | 35.55 | 36.50 | 0.00 | - | - | 3 | 213.09% |
| IBM220708C00124000 | 2022-06-30 2:24PM EDT | 124.00 | 17.75 | 16.60 | 16.85 | 0.00 | - | - | 3 | 83.59% |
| IBM220708C00129000 | 2022-06-16 2:19PM EDT | 129.00 | 8.50 | 11.65 | 11.85 | 0.00 | - | - | 1 | 60.94% |
| IBM220708C00130000 | 2022-07-07 10:38AM EDT | 130.00 | 10.10 | 10.70 | 10.90 | +0.53 | +5.54% | 3 | 4 | 62.70% |
| IBM220708C00131000 | 2022-07-01 1:51PM EDT | 131.00 | 9.40 | 9.70 | 9.90 | 0.00 | - | 7 | 9 | 57.81% |
| IBM220708C00132000 | 2022-07-05 3:36PM EDT | 132.00 | 5.30 | 8.55 | 8.80 | 0.00 | - | 2 | 42 | 35.94% |
| IBM220708C00133000 | 2022-07-07 10:33AM EDT | 133.00 | 7.14 | 7.75 | 7.90 | +1.66 | +30.29% | 2 | 36 | 47.85% |
| IBM220708C00134000 | 2022-07-07 10:15AM EDT | 134.00 | 5.60 | 6.65 | 6.85 | +1.05 | +23.08% | 10 | 42 | 37.89% |
| IBM220708C00135000 | 2022-07-07 10:30AM EDT | 135.00 | 5.00 | 5.70 | 5.95 | +1.41 | +39.28% | 11 | 56 | 41.02% |
| IBM220708C00136000 | 2022-07-07 12:20PM EDT | 136.00 | 5.26 | 4.75 | 4.90 | +2.26 | +75.33% | 27 | 112 | 32.42% |
| IBM220708C00137000 | 2022-07-07 11:55AM EDT | 137.00 | 3.97 | 3.75 | 3.90 | +1.64 | +70.39% | 35 | 145 | 26.95% |
| IBM220708C00138000 | 2022-07-07 1:16PM EDT | 138.00 | 2.95 | 2.80 | 2.96 | +1.74 | +143.80% | 442 | 656 | 24.41% |
| IBM220708C00139000 | 2022-07-07 1:01PM EDT | 139.00 | 2.48 | 2.02 | 2.19 | +1.43 | +136.19% | 47 | 547 | 25.78% |
| IBM220708C00140000 | 2022-07-07 1:11PM EDT | 140.00 | 1.40 | 1.29 | 1.42 | +0.98 | +233.33% | 1,204 | 1,229 | 23.49% |
| IBM220708C00141000 | 2022-07-07 1:15PM EDT | 141.00 | 0.78 | 0.70 | 0.79 | +0.58 | +290.00% | 276 | 292 | 21.44% |
| IBM220708C00142000 | 2022-07-07 12:51PM EDT | 142.00 | 0.48 | 0.35 | 0.41 | +0.36 | +300.00% | 374 | 572 | 21.24% |
| IBM220708C00143000 | 2022-07-07 1:13PM EDT | 143.00 | 0.18 | 0.14 | 0.20 | +0.12 | +200.00% | 59 | 387 | 21.68% |
| IBM220708C00144000 | 2022-07-07 12:53PM EDT | 144.00 | 0.09 | 0.06 | 0.10 | +0.03 | +50.00% | 101 | 526 | 22.75% |
| IBM220708C00145000 | 2022-07-07 12:51PM EDT | 145.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 27 | 1,006 | 23.83% |
| IBM220708C00146000 | 2022-07-07 1:23PM EDT | 146.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 30 | 273 | 25.78% |
| IBM220708C00147000 | 2022-07-07 11:15AM EDT | 147.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 208 | 28.13% |
| IBM220708C00148000 | 2022-07-07 11:12AM EDT | 148.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 192 | 33.59% |
| IBM220708C00149000 | 2022-07-06 11:36AM EDT | 149.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 22 | 37.50% |
| IBM220708C00150000 | 2022-07-07 1:23PM EDT | 150.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 29 | 218 | 38.67% |
| IBM220708C00152500 | 2022-07-01 10:16AM EDT | 152.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 32 | 50.00% |
| IBM220708C00155000 | 2022-07-07 10:02AM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 53.91% |
| IBM220708C00160000 | 2022-06-30 12:08PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 68.75% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220708P00100000 | 2022-06-13 3:05PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 20 | 170.31% |
| IBM220708P00110000 | 2022-07-05 12:39PM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 126.56% |
| IBM220708P00115000 | 2022-07-05 3:16PM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 29 | 106.25% |
| IBM220708P00120000 | 2022-07-06 1:23PM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 28 | 76 | 85.94% |
| IBM220708P00122000 | 2022-07-01 3:52PM EDT | 122.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 31 | 68.75% |
| IBM220708P00123000 | 2022-07-05 11:51AM EDT | 123.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 11 | 73.44% |
| IBM220708P00124000 | 2022-07-01 3:57PM EDT | 124.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 69.53% |
| IBM220708P00125000 | 2022-07-06 11:57AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 159 | 57.81% |
| IBM220708P00126000 | 2022-07-07 9:51AM EDT | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 219 | 54.69% |
| IBM220708P00127000 | 2022-07-05 1:42PM EDT | 127.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 256 | 237 | 57.81% |
| IBM220708P00128000 | 2022-07-06 12:16PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 435 | 51.56% |
| IBM220708P00129000 | 2022-07-07 10:30AM EDT | 129.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 1 | 146 | 50.00% |
| IBM220708P00130000 | 2022-07-06 3:05PM EDT | 130.00 | 0.04 | 0.00 | 0.01 | +0.01 | +33.33% | 1 | 1,992 | 43.75% |
| IBM220708P00131000 | 2022-07-07 11:50AM EDT | 131.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 101 | 336 | 46.48% |
| IBM220708P00132000 | 2022-07-07 1:25PM EDT | 132.00 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 22 | 131 | 42.19% |
| IBM220708P00133000 | 2022-07-07 12:56PM EDT | 133.00 | 0.02 | 0.00 | 0.03 | -0.13 | -86.67% | 27 | 327 | 37.89% |
| IBM220708P00134000 | 2022-07-07 1:24PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 1,053 | 2,187 | 28.91% |
| IBM220708P00135000 | 2022-07-07 1:01PM EDT | 135.00 | 0.02 | 0.02 | 0.03 | -0.28 | -93.33% | 324 | 2,246 | 29.30% |
| IBM220708P00136000 | 2022-07-07 12:57PM EDT | 136.00 | 0.05 | 0.04 | 0.05 | -0.41 | -89.13% | 130 | 269 | 27.34% |
| IBM220708P00137000 | 2022-07-07 1:14PM EDT | 137.00 | 0.11 | 0.08 | 0.11 | -0.52 | -82.54% | 147 | 492 | 26.95% |
| IBM220708P00138000 | 2022-07-07 12:58PM EDT | 138.00 | 0.15 | 0.15 | 0.20 | -0.97 | -86.61% | 146 | 277 | 25.68% |
| IBM220708P00139000 | 2022-07-07 1:06PM EDT | 139.00 | 0.32 | 0.30 | 0.34 | -1.41 | -81.50% | 555 | 310 | 23.93% |
| IBM220708P00140000 | 2022-07-07 1:16PM EDT | 140.00 | 0.56 | 0.56 | 0.62 | -1.29 | -69.73% | 396 | 220 | 23.24% |
| IBM220708P00141000 | 2022-07-07 1:04PM EDT | 141.00 | 0.91 | 0.96 | 1.07 | -1.94 | -68.07% | 294 | 541 | 23.10% |
| IBM220708P00142000 | 2022-07-07 12:26PM EDT | 142.00 | 1.38 | 1.53 | 1.68 | -2.75 | -66.59% | 9 | 130 | 22.90% |
| IBM220708P00143000 | 2022-07-07 12:14PM EDT | 143.00 | 2.14 | 2.27 | 2.52 | -4.44 | -67.48% | 26 | 117 | 25.59% |
| IBM220708P00144000 | 2022-07-05 2:40PM EDT | 144.00 | 7.58 | 3.25 | 3.45 | 0.00 | - | 2 | 41 | 29.40% |
| IBM220708P00145000 | 2022-07-07 12:51PM EDT | 145.00 | 4.00 | 4.20 | 4.40 | -4.72 | -54.13% | 14 | 585 | 32.81% |
| IBM220708P00146000 | 2022-07-05 11:23AM EDT | 146.00 | 9.80 | 5.25 | 5.45 | 0.00 | - | 2 | 4 | 40.72% |
| IBM220708P00147000 | 2022-07-07 11:57AM EDT | 147.00 | 6.20 | 6.10 | 6.35 | +0.50 | +8.77% | 1 | 1 | 40.23% |
| IBM220708P00148000 | 2022-07-05 3:24PM EDT | 148.00 | 10.90 | 7.10 | 7.30 | 0.00 | - | 1 | 5 | 40.82% |
| IBM220708P00149000 | 2022-07-01 10:45AM EDT | 149.00 | 9.48 | 8.20 | 8.50 | 0.00 | - | 2 | 0 | 59.08% |
| IBM220708P00150000 | 2022-07-01 10:25AM EDT | 150.00 | 10.35 | 9.15 | 9.40 | 0.00 | - | 5 | 5 | 57.81% |
© 2022 Yahoo. All rights reserved.
