Australia markets close in 3 hours 1 minute

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
148.67-0.49 (-0.33%)
At close: 04:00PM EST
148.50 -0.17 (-0.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM221209C001200002022-11-21 11:48AM EST120.0027.6928.4029.200.00-1192.58%
IBM221209C001250002022-11-30 3:40PM EST125.0024.3023.4024.150.00-2074.61%
IBM221209C001260002022-11-08 3:49PM EST126.0014.5022.2523.400.00-206076.56%
IBM221209C001270002022-11-09 11:05AM EST127.0012.3321.4522.150.00-2271.29%
IBM221209C001280002022-11-01 10:15AM EST128.0010.0019.8020.050.00-200.00%
IBM221209C001290002022-11-28 12:37PM EST129.0018.7019.3520.25+18.70--365.23%
IBM221209C001300002022-11-11 11:15AM EST130.0012.2018.6019.150.00-1267.77%
IBM221209C001310002022-11-21 9:36AM EST131.0016.9017.6018.150.00-11264.55%
IBM221209C001320002022-12-02 9:35AM EST132.0016.6516.4017.15-1.48-8.16%11354.20%
IBM221209C001330002022-11-23 3:33PM EST133.0016.2015.6016.150.00-36658.20%
IBM221209C001340002022-11-14 9:30AM EST134.009.8514.4515.150.00-2650.39%
IBM221209C001350002022-12-01 3:09PM EST135.0014.9713.4514.150.00-12763.48%
IBM221209C001360002022-12-02 2:02PM EST136.0012.0012.5013.15-0.45-3.61%13059.77%
IBM221209C001370002022-12-02 11:35AM EST137.0011.7811.6012.20+0.62+5.56%25257.72%
IBM221209C001380002022-12-02 2:45PM EST138.0010.3710.6511.00-0.91-8.07%2413047.36%
IBM221209C001390002022-11-28 2:25PM EST139.007.969.5010.200.00-51850.20%
IBM221209C001400002022-12-02 2:25PM EST140.008.168.709.05-1.14-12.26%139241.99%
IBM221209C001410002022-12-02 10:46AM EST141.007.937.558.25+1.33+20.15%211343.80%
IBM221209C001420002022-12-02 3:46PM EST142.006.616.707.15-0.54-7.55%910737.31%
IBM221209C001430002022-12-02 2:10PM EST143.005.005.756.05-1.80-26.47%213130.91%
IBM221209C001440002022-12-01 2:34PM EST144.005.604.855.150.00-212829.40%
IBM221209C001450002022-12-02 3:39PM EST145.003.893.954.25-0.23-5.58%3112927.25%
IBM221209C001460002022-12-02 3:52PM EST146.002.993.203.35-0.51-14.57%911624.56%
IBM221209C001470002022-12-02 3:58PM EST147.002.472.412.50-0.63-20.32%6791422.05%
IBM221209C001480002022-12-02 3:59PM EST148.001.711.741.82-1.07-38.49%31245621.09%
IBM221209C001490002022-12-02 3:58PM EST149.001.201.181.26-0.70-36.84%45818220.41%
IBM221209C001500002022-12-02 3:55PM EST150.000.740.740.81-0.39-34.51%46178219.70%
IBM221209C001525002022-12-02 3:56PM EST152.500.210.170.22-0.21-50.00%9131119.24%
IBM221209C001550002022-12-02 3:50PM EST155.000.050.010.07-0.08-61.54%7661221.09%
IBM221209C001575002022-12-02 3:53PM EST157.500.020.010.05-0.03-60.00%102925.78%
IBM221209C001600002022-12-02 11:34AM EST160.000.040.000.04+0.01+33.33%15230.47%
IBM221209C001625002022-11-28 9:33AM EST162.500.020.000.03+0.02--1034.38%
IBM221209C001700002022-11-22 3:03PM EST170.000.030.000.020.00--246.88%
IBM221209C001800002022-11-28 9:36AM EST180.000.020.000.060.00-1666.80%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM221209P000900002022-11-21 3:39PM EST90.000.010.000.200.00--1188.28%
IBM221209P001050002022-11-03 2:31PM EST105.000.080.000.200.00--0135.94%
IBM221209P001100002022-11-07 10:45AM EST110.000.110.000.130.00-33112.89%
IBM221209P001150002022-11-18 12:01PM EST115.000.020.000.100.00-20094.53%
IBM221209P001200002022-11-29 1:55PM EST120.000.020.000.050.00-163974.22%
IBM221209P001230002022-11-23 3:26PM EST123.000.030.000.050.00-16866.41%
IBM221209P001240002022-11-28 1:09PM EST124.000.020.000.040.00-1962.11%
IBM221209P001250002022-12-01 2:51PM EST125.000.010.000.040.00-42459.38%
IBM221209P001260002022-11-23 3:22PM EST126.000.050.000.040.00-201257.03%
IBM221209P001270002022-11-23 3:21PM EST127.000.050.000.040.00-201454.69%
IBM221209P001280002022-11-29 3:08PM EST128.000.020.000.060.00-204455.08%
IBM221209P001290002022-11-23 3:21PM EST129.000.050.000.050.00-202851.17%
IBM221209P001300002022-11-30 3:08PM EST130.000.020.000.050.00-206953.52%
IBM221209P001310002022-12-02 3:48PM EST131.000.020.000.06-0.01-33.33%42752.34%
IBM221209P001320002022-11-30 3:32PM EST132.000.020.000.040.00-1811046.68%
IBM221209P001330002022-11-23 10:30AM EST133.000.070.000.060.00-13146.88%
IBM221209P001340002022-11-30 2:02PM EST134.000.060.000.030.00-22339.84%
IBM221209P001350002022-12-02 3:01PM EST135.000.020.000.05-0.01-33.33%524940.23%
IBM221209P001360002022-12-02 12:50PM EST136.000.020.020.04-0.04-66.67%316236.33%
IBM221209P001370002022-12-01 3:51PM EST137.000.050.020.060.00-102735.94%
IBM221209P001380002022-12-01 3:50PM EST138.000.070.030.060.00-17533.30%
IBM221209P001390002022-12-02 3:38PM EST139.000.050.040.06-0.02-28.57%26626730.57%
IBM221209P001400002022-12-02 3:38PM EST140.000.060.050.07-0.03-33.33%26569228.61%
IBM221209P001410002022-12-02 3:38PM EST141.000.080.060.09-0.03-27.27%3729327.05%
IBM221209P001420002022-12-02 3:37PM EST142.000.110.090.11-0.02-15.38%13021725.20%
IBM221209P001430002022-12-02 2:50PM EST143.000.160.120.16-0.16-50.00%3128424.17%
IBM221209P001440002022-12-02 3:57PM EST144.000.200.180.22-0.05-20.00%17823222.75%
IBM221209P001450002022-12-02 3:34PM EST145.000.330.270.330.00-38085821.92%
IBM221209P001460002022-12-02 3:59PM EST146.000.470.420.47-0.03-6.00%19658720.70%
IBM221209P001470002022-12-02 3:52PM EST147.000.770.650.70+0.14+22.22%6432,39619.95%
IBM221209P001480002022-12-02 3:56PM EST148.000.980.941.04+0.10+11.36%5472,08919.48%
IBM221209P001490002022-12-02 3:58PM EST149.001.421.381.48-0.04-2.74%31228118.82%
IBM221209P001500002022-12-02 2:43PM EST150.002.331.902.15+0.38+19.49%8613219.87%
IBM221209P001525002022-12-02 3:50PM EST152.504.193.804.05+0.94+28.92%145319.24%
IBM221209P001550002022-12-02 1:46PM EST155.007.076.156.80-1.88-21.01%3334.28%
IBM221209P001600002022-12-02 1:54PM EST160.0012.1011.1511.70+0.75+6.61%1747.41%