Australia markets closed

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
167.15+0.88 (+0.53%)
At close: 04:00PM EDT
167.05 -0.10 (-0.06%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240517C001650002024-05-10 3:56PM EDT2024-05-172.952.833.10+0.53+21.90%14947321.51%
IBM240524C001650002024-05-10 3:57PM EDT2024-05-243.702.913.75+0.40+12.12%177520.24%
IBM240531C001650002024-05-10 3:54PM EDT2024-05-313.953.004.20+0.35+9.72%3524919.36%
IBM240607C001650002024-05-10 3:58PM EDT2024-06-074.503.504.70+0.55+13.92%135519.54%
IBM240614C001650002024-05-10 2:51PM EDT2024-06-144.904.855.20+0.20+4.26%12519.95%
IBM240621C001650002024-05-10 3:59PM EDT2024-06-215.435.355.50+0.38+7.52%1832,60519.54%
IBM240628C001650002024-05-10 3:39PM EDT2024-06-285.805.656.25+0.35+6.42%3721.24%
IBM240719C001650002024-05-10 3:05PM EDT2024-07-196.756.657.10+0.20+3.05%4284020.70%
IBM240920C001650002024-05-10 3:04PM EDT2024-09-2010.0010.3510.65-0.30-2.91%645623.95%
IBM241018C001650002024-05-10 9:35AM EDT2024-10-1811.7510.9011.70+0.70+6.33%6526324.16%
IBM250117C001650002024-05-10 12:58PM EDT2025-01-1714.4014.4514.90+0.25+1.77%71,19325.15%
IBM250321C001650002024-05-08 2:07PM EDT2025-03-2117.2815.0516.650.00-16025.35%
IBM250620C001650002024-05-09 12:31PM EDT2025-06-2018.3517.7018.900.00-424025.58%
IBM260116C001650002024-05-10 9:46AM EDT2026-01-1623.1120.5025.25+0.36+1.58%2268828.24%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240517P001650002024-05-10 3:45PM EDT2024-05-170.700.590.65-0.39-35.78%6405,10617.48%
IBM240524P001650002024-05-10 3:48PM EDT2024-05-241.111.041.47-0.38-25.50%7425319.14%
IBM240531P001650002024-05-10 3:55PM EDT2024-05-311.451.331.86-0.45-23.68%6517418.09%
IBM240607P001650002024-05-10 3:54PM EDT2024-06-071.781.641.91-0.43-19.46%77215.86%
IBM240614P001650002024-05-10 3:43PM EDT2024-06-142.121.962.58-0.47-18.15%43617.57%
IBM240621P001650002024-05-10 3:57PM EDT2024-06-212.312.282.34-0.48-17.20%2313,54914.88%
IBM240719P001650002024-05-10 3:50PM EDT2024-07-193.233.103.25-0.42-11.51%865,90014.72%
IBM240920P001650002024-05-10 11:08AM EDT2024-09-207.006.706.90-0.35-4.76%441,17919.92%
IBM241018P001650002024-05-10 1:00PM EDT2024-10-187.557.257.45-0.15-1.95%8243519.36%
IBM250117P001650002024-05-10 2:50PM EDT2025-01-1710.209.6010.15-0.45-4.23%41,49520.40%
IBM250321P001650002024-05-10 3:13PM EDT2025-03-2111.7011.0011.70-0.45-3.70%2530220.79%
IBM250620P001650002024-05-10 3:04PM EDT2025-06-2013.5012.5513.50-0.93-6.44%185120.90%
IBM260116P001650002024-05-10 3:56PM EDT2026-01-1617.0016.0019.45-0.61-3.46%284223.96%