Australia markets close in 4 hours 21 minutes

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
166.27-1.96 (-1.17%)
At close: 04:00PM EDT
166.43 +0.16 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:225.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240510C002250002024-04-11 2:09PM EDT2024-05-100.260.000.870.00-17317.58%
IBM240517C002250002024-05-08 10:25AM EDT2024-05-170.120.000.230.00-138591.41%
IBM240524C002250002024-05-09 9:45AM EDT2024-05-240.010.000.29-0.09-90.00%9668.95%
IBM240531C002250002024-04-22 3:38PM EDT2024-05-310.160.000.330.00--1157.91%
IBM240621C002250002024-05-09 11:32AM EDT2024-06-210.040.010.04+0.02+100.00%143134.57%
IBM240719C002250002024-04-29 1:57PM EDT2024-07-190.040.020.290.00-4750635.16%
IBM240920C002250002024-05-09 11:37AM EDT2024-09-200.180.080.42-0.02-10.00%21,81827.25%
IBM241018C002250002024-05-09 11:21AM EDT2024-10-180.330.110.54+0.06+22.22%29725.95%
IBM250117C002250002024-05-06 3:52PM EDT2025-01-170.930.660.970.00-11,72723.37%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240517P002250002024-05-09 3:04PM EDT2024-05-1759.3058.1059.30+1.20+2.07%4023117.97%
IBM240621P002250002024-01-25 1:03PM EDT2024-06-2131.6538.7039.650.00-1500.00%
IBM240719P002250002024-01-25 12:45PM EDT2024-07-1930.9538.5539.900.00-100.00%
IBM240920P002250002024-05-09 3:51PM EDT2024-09-2058.7357.6559.75+26.23+80.71%4232.53%
IBM250117P002250002024-03-26 1:01PM EDT2025-01-1739.1055.7058.750.00-22014.06%