International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM221209C00120000 | 2022-11-21 11:48AM EST | 120.00 | 27.69 | 28.40 | 29.20 | 0.00 | - | 1 | 1 | 92.58% |
| IBM221209C00125000 | 2022-11-30 3:40PM EST | 125.00 | 24.30 | 23.40 | 24.15 | 0.00 | - | 2 | 0 | 74.61% |
| IBM221209C00126000 | 2022-11-08 3:49PM EST | 126.00 | 14.50 | 22.25 | 23.40 | 0.00 | - | 206 | 0 | 76.56% |
| IBM221209C00127000 | 2022-11-09 11:05AM EST | 127.00 | 12.33 | 21.45 | 22.15 | 0.00 | - | 2 | 2 | 71.29% |
| IBM221209C00128000 | 2022-11-01 10:15AM EST | 128.00 | 10.00 | 19.80 | 20.05 | 0.00 | - | 2 | 0 | 0.00% |
| IBM221209C00129000 | 2022-11-28 12:37PM EST | 129.00 | 18.70 | 19.35 | 20.25 | +18.70 | - | - | 3 | 65.23% |
| IBM221209C00130000 | 2022-11-11 11:15AM EST | 130.00 | 12.20 | 18.60 | 19.15 | 0.00 | - | 1 | 2 | 67.77% |
| IBM221209C00131000 | 2022-11-21 9:36AM EST | 131.00 | 16.90 | 17.60 | 18.15 | 0.00 | - | 1 | 12 | 64.55% |
| IBM221209C00132000 | 2022-12-02 9:35AM EST | 132.00 | 16.65 | 16.40 | 17.15 | -1.48 | -8.16% | 1 | 13 | 54.20% |
| IBM221209C00133000 | 2022-11-23 3:33PM EST | 133.00 | 16.20 | 15.60 | 16.15 | 0.00 | - | 3 | 66 | 58.20% |
| IBM221209C00134000 | 2022-11-14 9:30AM EST | 134.00 | 9.85 | 14.45 | 15.15 | 0.00 | - | 2 | 6 | 50.39% |
| IBM221209C00135000 | 2022-12-01 3:09PM EST | 135.00 | 14.97 | 13.45 | 14.15 | 0.00 | - | 1 | 27 | 63.48% |
| IBM221209C00136000 | 2022-12-02 2:02PM EST | 136.00 | 12.00 | 12.50 | 13.15 | -0.45 | -3.61% | 1 | 30 | 59.77% |
| IBM221209C00137000 | 2022-12-02 11:35AM EST | 137.00 | 11.78 | 11.60 | 12.20 | +0.62 | +5.56% | 2 | 52 | 57.72% |
| IBM221209C00138000 | 2022-12-02 2:45PM EST | 138.00 | 10.37 | 10.65 | 11.00 | -0.91 | -8.07% | 24 | 130 | 47.36% |
| IBM221209C00139000 | 2022-11-28 2:25PM EST | 139.00 | 7.96 | 9.50 | 10.20 | 0.00 | - | 5 | 18 | 50.20% |
| IBM221209C00140000 | 2022-12-02 2:25PM EST | 140.00 | 8.16 | 8.70 | 9.05 | -1.14 | -12.26% | 13 | 92 | 41.99% |
| IBM221209C00141000 | 2022-12-02 10:46AM EST | 141.00 | 7.93 | 7.55 | 8.25 | +1.33 | +20.15% | 2 | 113 | 43.80% |
| IBM221209C00142000 | 2022-12-02 3:46PM EST | 142.00 | 6.61 | 6.70 | 7.15 | -0.54 | -7.55% | 9 | 107 | 37.31% |
| IBM221209C00143000 | 2022-12-02 2:10PM EST | 143.00 | 5.00 | 5.75 | 6.05 | -1.80 | -26.47% | 21 | 31 | 30.91% |
| IBM221209C00144000 | 2022-12-01 2:34PM EST | 144.00 | 5.60 | 4.85 | 5.15 | 0.00 | - | 2 | 128 | 29.40% |
| IBM221209C00145000 | 2022-12-02 3:39PM EST | 145.00 | 3.89 | 3.95 | 4.25 | -0.23 | -5.58% | 31 | 129 | 27.25% |
| IBM221209C00146000 | 2022-12-02 3:52PM EST | 146.00 | 2.99 | 3.20 | 3.35 | -0.51 | -14.57% | 9 | 116 | 24.56% |
| IBM221209C00147000 | 2022-12-02 3:58PM EST | 147.00 | 2.47 | 2.41 | 2.50 | -0.63 | -20.32% | 67 | 914 | 22.05% |
| IBM221209C00148000 | 2022-12-02 3:59PM EST | 148.00 | 1.71 | 1.74 | 1.82 | -1.07 | -38.49% | 312 | 456 | 21.09% |
| IBM221209C00149000 | 2022-12-02 3:58PM EST | 149.00 | 1.20 | 1.18 | 1.26 | -0.70 | -36.84% | 458 | 182 | 20.41% |
| IBM221209C00150000 | 2022-12-02 3:55PM EST | 150.00 | 0.74 | 0.74 | 0.81 | -0.39 | -34.51% | 461 | 782 | 19.70% |
| IBM221209C00152500 | 2022-12-02 3:56PM EST | 152.50 | 0.21 | 0.17 | 0.22 | -0.21 | -50.00% | 91 | 311 | 19.24% |
| IBM221209C00155000 | 2022-12-02 3:50PM EST | 155.00 | 0.05 | 0.01 | 0.07 | -0.08 | -61.54% | 76 | 612 | 21.09% |
| IBM221209C00157500 | 2022-12-02 3:53PM EST | 157.50 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 10 | 29 | 25.78% |
| IBM221209C00160000 | 2022-12-02 11:34AM EST | 160.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 1 | 52 | 30.47% |
| IBM221209C00162500 | 2022-11-28 9:33AM EST | 162.50 | 0.02 | 0.00 | 0.03 | +0.02 | - | - | 10 | 34.38% |
| IBM221209C00170000 | 2022-11-22 3:03PM EST | 170.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 2 | 46.88% |
| IBM221209C00180000 | 2022-11-28 9:36AM EST | 180.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 6 | 66.80% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM221209P00090000 | 2022-11-21 3:39PM EST | 90.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | - | 1 | 188.28% |
| IBM221209P00105000 | 2022-11-03 2:31PM EST | 105.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | - | 0 | 135.94% |
| IBM221209P00110000 | 2022-11-07 10:45AM EST | 110.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 3 | 3 | 112.89% |
| IBM221209P00115000 | 2022-11-18 12:01PM EST | 115.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 94.53% |
| IBM221209P00120000 | 2022-11-29 1:55PM EST | 120.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 16 | 39 | 74.22% |
| IBM221209P00123000 | 2022-11-23 3:26PM EST | 123.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 8 | 66.41% |
| IBM221209P00124000 | 2022-11-28 1:09PM EST | 124.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 9 | 62.11% |
| IBM221209P00125000 | 2022-12-01 2:51PM EST | 125.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 24 | 59.38% |
| IBM221209P00126000 | 2022-11-23 3:22PM EST | 126.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 20 | 12 | 57.03% |
| IBM221209P00127000 | 2022-11-23 3:21PM EST | 127.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 20 | 14 | 54.69% |
| IBM221209P00128000 | 2022-11-29 3:08PM EST | 128.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 20 | 44 | 55.08% |
| IBM221209P00129000 | 2022-11-23 3:21PM EST | 129.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 28 | 51.17% |
| IBM221209P00130000 | 2022-11-30 3:08PM EST | 130.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 69 | 53.52% |
| IBM221209P00131000 | 2022-12-02 3:48PM EST | 131.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 4 | 27 | 52.34% |
| IBM221209P00132000 | 2022-11-30 3:32PM EST | 132.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 18 | 110 | 46.68% |
| IBM221209P00133000 | 2022-11-23 10:30AM EST | 133.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 1 | 31 | 46.88% |
| IBM221209P00134000 | 2022-11-30 2:02PM EST | 134.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 23 | 39.84% |
| IBM221209P00135000 | 2022-12-02 3:01PM EST | 135.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 5 | 249 | 40.23% |
| IBM221209P00136000 | 2022-12-02 12:50PM EST | 136.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 3 | 162 | 36.33% |
| IBM221209P00137000 | 2022-12-01 3:51PM EST | 137.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 10 | 27 | 35.94% |
| IBM221209P00138000 | 2022-12-01 3:50PM EST | 138.00 | 0.07 | 0.03 | 0.06 | 0.00 | - | 1 | 75 | 33.30% |
| IBM221209P00139000 | 2022-12-02 3:38PM EST | 139.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 266 | 267 | 30.57% |
| IBM221209P00140000 | 2022-12-02 3:38PM EST | 140.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 265 | 692 | 28.61% |
| IBM221209P00141000 | 2022-12-02 3:38PM EST | 141.00 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 37 | 293 | 27.05% |
| IBM221209P00142000 | 2022-12-02 3:37PM EST | 142.00 | 0.11 | 0.09 | 0.11 | -0.02 | -15.38% | 130 | 217 | 25.20% |
| IBM221209P00143000 | 2022-12-02 2:50PM EST | 143.00 | 0.16 | 0.12 | 0.16 | -0.16 | -50.00% | 31 | 284 | 24.17% |
| IBM221209P00144000 | 2022-12-02 3:57PM EST | 144.00 | 0.20 | 0.18 | 0.22 | -0.05 | -20.00% | 178 | 232 | 22.75% |
| IBM221209P00145000 | 2022-12-02 3:34PM EST | 145.00 | 0.33 | 0.27 | 0.33 | 0.00 | - | 380 | 858 | 21.92% |
| IBM221209P00146000 | 2022-12-02 3:59PM EST | 146.00 | 0.47 | 0.42 | 0.47 | -0.03 | -6.00% | 196 | 587 | 20.70% |
| IBM221209P00147000 | 2022-12-02 3:52PM EST | 147.00 | 0.77 | 0.65 | 0.70 | +0.14 | +22.22% | 643 | 2,396 | 19.95% |
| IBM221209P00148000 | 2022-12-02 3:56PM EST | 148.00 | 0.98 | 0.94 | 1.04 | +0.10 | +11.36% | 547 | 2,089 | 19.48% |
| IBM221209P00149000 | 2022-12-02 3:58PM EST | 149.00 | 1.42 | 1.38 | 1.48 | -0.04 | -2.74% | 312 | 281 | 18.82% |
| IBM221209P00150000 | 2022-12-02 2:43PM EST | 150.00 | 2.33 | 1.90 | 2.15 | +0.38 | +19.49% | 86 | 132 | 19.87% |
| IBM221209P00152500 | 2022-12-02 3:50PM EST | 152.50 | 4.19 | 3.80 | 4.05 | +0.94 | +28.92% | 14 | 53 | 19.24% |
| IBM221209P00155000 | 2022-12-02 1:46PM EST | 155.00 | 7.07 | 6.15 | 6.80 | -1.88 | -21.01% | 3 | 3 | 34.28% |
| IBM221209P00160000 | 2022-12-02 1:54PM EST | 160.00 | 12.10 | 11.15 | 11.70 | +0.75 | +6.61% | 1 | 7 | 47.41% |
© 2022 Yahoo. All rights reserved.
