NYSE - Delayed Quote • USD
International Business Machines Corporation (IBM)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00110000 | 4/3/2024 1:34 PM | 110 | 79.21 | 69.20 | 73.85 | 0.00 | 0.00% | 2 | 2 | 272.85% |
| IBM240426C00165000 | 4/12/2024 4:19 PM | 165 | 20.50 | 17.05 | 17.85 | 0.00 | 0.00% | 5 | 6 | 59.62% |
| IBM240426C00170000 | 4/19/2024 5:10 PM | 170 | 13.20 | 13.00 | 13.85 | -0.02 | -0.15% | 18 | 29 | 60.99% |
| IBM240426C00175000 | 4/19/2024 4:06 PM | 175 | 9.65 | 9.30 | 9.50 | -2.26 | -18.98% | 2 | 35 | 55.81% |
| IBM240426C00177500 | 4/19/2024 7:34 PM | 177.5 | 7.45 | 7.65 | 7.80 | -0.70 | -8.59% | 65 | 65 | 54.88% |
| IBM240426C00180000 | 4/19/2024 7:55 PM | 180 | 6.05 | 6.25 | 6.35 | -0.55 | -8.33% | 911 | 214 | 54.81% |
| IBM240426C00182500 | 4/19/2024 7:57 PM | 182.5 | 4.95 | 4.95 | 5.10 | -0.45 | -8.33% | 134 | 297 | 54.42% |
| IBM240426C00185000 | 4/19/2024 7:59 PM | 185 | 4.00 | 3.85 | 4.00 | -0.30 | -6.98% | 419 | 332 | 53.98% |
| IBM240426C00187500 | 4/19/2024 7:53 PM | 187.5 | 2.90 | 2.96 | 3.05 | -0.50 | -14.71% | 218 | 251 | 53.59% |
| IBM240426C00190000 | 4/19/2024 7:58 PM | 190 | 2.24 | 2.23 | 2.45 | -0.42 | -15.79% | 250 | 568 | 54.25% |
| IBM240426C00192500 | 4/19/2024 7:59 PM | 192.5 | 1.64 | 1.62 | 1.69 | -0.33 | -16.75% | 161 | 357 | 52.91% |
| IBM240426C00195000 | 4/19/2024 7:59 PM | 195 | 1.18 | 1.13 | 1.25 | -0.34 | -22.37% | 342 | 777 | 52.64% |
| IBM240426C00197500 | 4/19/2024 6:21 PM | 197.5 | 0.77 | 0.85 | 0.90 | -0.35 | -31.25% | 269 | 294 | 53.08% |
| IBM240426C00200000 | 4/19/2024 7:57 PM | 200 | 0.63 | 0.61 | 0.65 | -0.20 | -24.10% | 244 | 947 | 53.35% |
| IBM240426C00205000 | 4/19/2024 7:47 PM | 205 | 0.31 | 0.31 | 0.34 | -0.14 | -31.11% | 65 | 751 | 54.25% |
| IBM240426C00210000 | 4/19/2024 7:46 PM | 210 | 0.16 | 0.10 | 0.20 | -0.08 | -33.33% | 51 | 716 | 54.39% |
| IBM240426C00215000 | 4/19/2024 7:46 PM | 215 | 0.09 | 0.06 | 0.19 | -0.19 | -67.86% | 30 | 214 | 59.77% |
| IBM240426C00220000 | 4/18/2024 6:48 PM | 220 | 0.09 | 0.02 | 0.25 | 0.00 | 0.00% | 22 | 403 | 67.38% |
| IBM240426C00225000 | 4/19/2024 7:18 PM | 225 | 0.05 | 0.01 | 0.14 | 0.00 | 0.00% | 1 | 422 | 67.97% |
| IBM240426C00230000 | 4/18/2024 6:58 PM | 230 | 0.03 | 0.01 | 0.05 | 0.00 | 0.00% | 207 | 401 | 66.41% |
| IBM240426C00235000 | 4/16/2024 7:59 PM | 235 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 13 | 66.41% |
| IBM240426C00240000 | 4/11/2024 6:20 PM | 240 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 12 | 71.88% |
| IBM240426C00245000 | 4/15/2024 6:19 PM | 245 | 0.06 | 0.01 | 0.03 | 0.00 | 0.00% | 4 | 7 | 78.13% |
| IBM240426C00250000 | 4/8/2024 1:30 PM | 250 | 0.06 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 4 | 87.89% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00110000 | 3/18/2024 3:02 PM | 110 | 0.05 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 1 | 157.03% |
| IBM240426P00130000 | 4/12/2024 7:37 PM | 130 | 0.05 | 0.01 | 0.00 | 0.00 | 0.00% | 2 | 3 | 78.13% |
| IBM240426P00135000 | 4/8/2024 3:34 PM | 135 | 0.04 | 0.00 | 0.25 | 0.00 | 0.00% | - | 2 | 99.90% |
| IBM240426P00140000 | 4/8/2024 3:33 PM | 140 | 0.05 | 0.01 | 0.15 | 0.00 | 0.00% | - | 2 | 83.79% |
| IBM240426P00145000 | 4/8/2024 3:33 PM | 145 | 0.06 | 0.01 | 0.24 | 0.00 | 0.00% | - | 2 | 78.52% |
| IBM240426P00150000 | 4/17/2024 1:30 PM | 150 | 1.14 | 0.02 | 0.07 | 0.00 | 0.00% | 3 | 533 | 59.18% |
| IBM240426P00155000 | 4/19/2024 5:29 PM | 155 | 0.12 | 0.09 | 0.14 | -0.11 | -47.83% | 28 | 31 | 57.32% |
| IBM240426P00160000 | 4/19/2024 7:44 PM | 160 | 0.29 | 0.13 | 0.51 | -0.06 | -17.14% | 57 | 167 | 57.37% |
| IBM240426P00165000 | 4/19/2024 7:37 PM | 165 | 0.67 | 0.59 | 0.71 | -0.11 | -14.10% | 49 | 449 | 54.83% |
| IBM240426P00170000 | 4/19/2024 7:59 PM | 170 | 1.35 | 1.28 | 1.41 | -0.19 | -12.34% | 76 | 616 | 53.69% |
| IBM240426P00175000 | 4/19/2024 7:48 PM | 175 | 2.89 | 2.57 | 2.64 | -0.08 | -2.69% | 141 | 784 | 53.35% |
| IBM240426P00177500 | 4/19/2024 7:51 PM | 177.5 | 3.70 | 3.40 | 3.50 | -0.17 | -4.39% | 106 | 125 | 52.83% |
| IBM240426P00180000 | 4/19/2024 7:46 PM | 180 | 4.95 | 4.45 | 4.60 | 0.08 | 1.64% | 651 | 725 | 52.86% |
| IBM240426P00182500 | 4/19/2024 7:28 PM | 182.5 | 5.81 | 5.65 | 5.80 | -0.24 | -3.97% | 147 | 243 | 52.23% |
| IBM240426P00185000 | 4/19/2024 7:56 PM | 185 | 7.33 | 7.10 | 7.20 | -0.32 | -4.18% | 129 | 682 | 52.00% |
| IBM240426P00187500 | 4/19/2024 7:56 PM | 187.5 | 8.95 | 8.55 | 8.85 | -0.10 | -1.10% | 23 | 148 | 51.16% |
| IBM240426P00190000 | 4/19/2024 7:54 PM | 190 | 10.80 | 10.40 | 10.65 | -0.10 | -0.92% | 42 | 796 | 51.47% |
| IBM240426P00195000 | 4/18/2024 4:55 PM | 195 | 15.13 | 14.35 | 14.60 | 0.63 | 4.34% | 20 | 73 | 50.49% |
| IBM240426P00200000 | 4/19/2024 5:04 PM | 200 | 19.01 | 18.40 | 20.00 | 1.94 | 11.36% | 12 | 208 | 56.54% |
| IBM240426P00205000 | 4/10/2024 3:38 PM | 205 | 19.40 | 22.85 | 24.90 | 0.00 | 0.00% | 5 | 85 | 58.35% |
| IBM240426P00210000 | 4/19/2024 4:44 PM | 210 | 29.03 | 27.25 | 29.30 | 1.38 | 4.99% | 1 | 13 | 78.27% |
| IBM240426P00215000 | 3/27/2024 3:46 PM | 215 | 26.42 | 32.80 | 34.60 | 0.00 | 0.00% | 1 | 0 | 68.46% |
| IBM240426P00230000 | 3/28/2024 2:00 PM | 230 | 38.55 | 46.75 | 50.80 | 0.00 | 0.00% | 6 | 0 | 93.55% |
Related Tickers
KD Kyndryl Holdings, Inc.
19.66
+0.10%
ACN Accenture plc
316.88
+0.28%
LDOS Leidos Holdings, Inc.
124.91
+0.93%
BBAI BigBear.ai Holdings, Inc.
1.4500
-5.23%
FIS Fidelity National Information Services, Inc.
70.73
+1.04%
INFY Infosys Limited
16.81
+1.82%
CTSH Cognizant Technology Solutions Corporation
67.44
+0.46%
FI Fiserv, Inc.
148.62
+1.16%
XRX Xerox Holdings Corporation
16.44
+1.61%
IT Gartner, Inc.
440.38
-2.05%