NYSE - Nasdaq Real Time Price • USD
International Business Machines Corporation (IBM)
At close: 4:00 PM EDT
After hours: 4:37 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 | 57.05 | 60.20 | 0.00 | 0.00% | 2 | 2 | 397.95% |
| IBM240426C00160000 | 4/25/2024 4:32 PM | 160 | 8.70 | 6.90 | 9.95 | -15.30 | -63.75% | 40 | 25 | 82.76% |
| IBM240426C00162500 | 4/25/2024 7:56 PM | 162.5 | 6.10 | 5.85 | 6.70 | -13.20 | -68.39% | 64 | 1 | 43.16% |
| IBM240426C00165000 | 4/25/2024 7:56 PM | 165 | 3.85 | 3.10 | 4.45 | -15.15 | -79.74% | 925 | 13 | 38.18% |
| IBM240426C00170000 | 4/25/2024 7:59 PM | 170 | 0.88 | 0.84 | 0.96 | -13.90 | -94.05% | 8,025 | 1,559 | 28.76% |
| IBM240426C00172500 | 4/25/2024 7:59 PM | 172.5 | 0.27 | 0.20 | 0.31 | -11.58 | -97.72% | 2,902 | 9 | 28.76% |
| IBM240426C00175000 | 4/25/2024 7:59 PM | 175 | 0.06 | 0.07 | 0.09 | -10.79 | -99.45% | 3,607 | 1,538 | 30.08% |
| IBM240426C00177500 | 4/25/2024 7:46 PM | 177.5 | 0.04 | 0.01 | 0.04 | -9.06 | -99.56% | 1,467 | 122 | 33.99% |
| IBM240426C00180000 | 4/25/2024 7:53 PM | 180 | 0.02 | 0.00 | 0.02 | -7.73 | -99.74% | 519 | 731 | 37.89% |
| IBM240426C00182500 | 4/25/2024 7:41 PM | 182.5 | 0.06 | 0.00 | 0.01 | -6.49 | -99.85% | 489 | 1,290 | 41.41% |
| IBM240426C00185000 | 4/25/2024 7:59 PM | 185 | 0.01 | 0.00 | 0.01 | -5.19 | -99.81% | 1,924 | 1,880 | 47.66% |
| IBM240426C00187500 | 4/25/2024 6:31 PM | 187.5 | 0.01 | 0.00 | 0.01 | -4.09 | -99.76% | 256 | 1,101 | 50.00% |
| IBM240426C00190000 | 4/25/2024 7:32 PM | 190 | 0.01 | 0.00 | 0.01 | -3.29 | -99.10% | 560 | 2,786 | 56.25% |
| IBM240426C00192500 | 4/25/2024 6:47 PM | 192.5 | 0.01 | 0.00 | 0.01 | -2.45 | -99.59% | 317 | 1,514 | 62.50% |
| IBM240426C00195000 | 4/25/2024 7:59 PM | 195 | 0.06 | 0.00 | 0.01 | -1.74 | -96.67% | 725 | 3,135 | 67.19% |
| IBM240426C00197500 | 4/25/2024 7:58 PM | 197.5 | 0.01 | 0.00 | 0.01 | -1.30 | -99.24% | 258 | 1,278 | 71.88% |
| IBM240426C00200000 | 4/25/2024 7:29 PM | 200 | 0.01 | 0.00 | 0.01 | -0.97 | -98.98% | 566 | 2,734 | 78.13% |
| IBM240426C00202500 | 4/25/2024 7:52 PM | 202.5 | 0.01 | 0.00 | 0.01 | -0.69 | -98.57% | 232 | 830 | 81.25% |
| IBM240426C00205000 | 4/25/2024 6:00 PM | 205 | 0.01 | 0.00 | 0.01 | -0.45 | -97.83% | 415 | 1,803 | 87.50% |
| IBM240426C00207500 | 4/25/2024 7:18 PM | 207.5 | 0.01 | 0.00 | 0.01 | -0.33 | -97.06% | 166 | 492 | 93.75% |
| IBM240426C00210000 | 4/25/2024 7:45 PM | 210 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 108 | 1,664 | 96.88% |
| IBM240426C00212500 | 4/25/2024 1:40 PM | 212.5 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 19 | 556 | 103.13% |
| IBM240426C00215000 | 4/25/2024 1:38 PM | 215 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 46 | 988 | 106.25% |
| IBM240426C00220000 | 4/25/2024 1:40 PM | 220 | 0.04 | 0.00 | 0.01 | -0.02 | -33.33% | 3 | 456 | 115.63% |
| IBM240426C00222500 | 4/24/2024 7:59 PM | 222.5 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 63 | 63 | 118.75% |
| IBM240426C00225000 | 4/25/2024 1:31 PM | 225 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 28 | 954 | 125.00% |
| IBM240426C00227500 | 4/25/2024 6:51 PM | 227.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 327 | 131.25% |
| IBM240426C00230000 | 4/24/2024 7:56 PM | 230 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 162 | 511 | 134.38% |
| IBM240426C00235000 | 4/24/2024 6:19 PM | 235 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 40 | 143.75% |
| IBM240426C00240000 | 4/24/2024 7:29 PM | 240 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 17 | 150.00% |
| IBM240426C00245000 | 4/15/2024 6:19 PM | 245 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 7 | 156.25% |
| IBM240426C00250000 | 4/8/2024 1:30 PM | 250 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4 | 168.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00100000 | 4/19/2024 7:46 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 225.00% |
| IBM240426P00110000 | 3/18/2024 3:02 PM | 110 | 0.05 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 1 | 257.81% |
| IBM240426P00130000 | 4/25/2024 4:38 PM | 130 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 13 | 118.75% |
| IBM240426P00135000 | 4/24/2024 7:39 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 7 | 103.13% |
| IBM240426P00140000 | 4/25/2024 4:36 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 31 | 87.50% |
| IBM240426P00145000 | 4/25/2024 4:48 PM | 145 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 50 | 35 | 76.56% |
| IBM240426P00150000 | 4/25/2024 5:24 PM | 150 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 146 | 571 | 64.06% |
| IBM240426P00152500 | 4/25/2024 7:59 PM | 152.5 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 15 | 45 | 57.81% |
| IBM240426P00155000 | 4/25/2024 7:41 PM | 155 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 414 | 219 | 50.00% |
| IBM240426P00157500 | 4/25/2024 7:56 PM | 157.5 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 1,779 | 108 | 44.14% |
| IBM240426P00160000 | 4/25/2024 7:50 PM | 160 | 0.04 | 0.02 | 0.09 | -0.08 | -66.67% | 1,803 | 962 | 42.58% |
| IBM240426P00162500 | 4/25/2024 7:59 PM | 162.5 | 0.06 | 0.03 | 0.09 | -0.13 | -68.42% | 3,223 | 1,224 | 32.42% |
| IBM240426P00165000 | 4/25/2024 7:58 PM | 165 | 0.25 | 0.23 | 0.28 | -0.08 | -24.24% | 4,789 | 1,670 | 30.08% |
| IBM240426P00167500 | 4/25/2024 7:59 PM | 167.5 | 0.79 | 0.73 | 0.80 | 0.24 | 43.64% | 3,437 | 971 | 28.03% |
| IBM240426P00170000 | 4/25/2024 7:59 PM | 170 | 1.93 | 1.90 | 1.98 | 1.09 | 129.76% | 2,859 | 1,974 | 27.30% |
| IBM240426P00172500 | 4/25/2024 7:57 PM | 172.5 | 3.90 | 3.55 | 4.85 | 2.58 | 195.45% | 675 | 1,522 | 53.17% |
| IBM240426P00175000 | 4/25/2024 7:59 PM | 175 | 6.35 | 5.90 | 6.30 | 4.49 | 241.40% | 1,399 | 2,179 | 36.62% |
| IBM240426P00177500 | 4/25/2024 7:53 PM | 177.5 | 9.81 | 7.35 | 10.55 | 7.15 | 268.80% | 391 | 781 | 54.10% |
| IBM240426P00180000 | 4/25/2024 7:56 PM | 180 | 11.90 | 10.50 | 13.20 | 8.30 | 230.56% | 663 | 1,317 | 80.47% |
| IBM240426P00182500 | 4/25/2024 7:58 PM | 182.5 | 13.35 | 12.90 | 15.55 | 8.65 | 184.04% | 2,631 | 824 | 87.11% |
| IBM240426P00185000 | 4/25/2024 7:59 PM | 185 | 16.40 | 15.35 | 18.20 | 10.35 | 171.07% | 1,009 | 854 | 99.76% |
| IBM240426P00187500 | 4/25/2024 7:48 PM | 187.5 | 21.00 | 17.40 | 19.30 | 13.50 | 180.00% | 2,478 | 802 | 111.13% |
| IBM240426P00190000 | 4/25/2024 7:48 PM | 190 | 21.85 | 20.60 | 22.80 | 12.61 | 136.47% | 2,418 | 835 | 116.41% |
| IBM240426P00192500 | 4/25/2024 7:48 PM | 192.5 | 26.55 | 21.75 | 24.65 | 15.83 | 147.67% | 52 | 50 | 145.61% |
| IBM240426P00195000 | 4/25/2024 7:48 PM | 195 | 28.45 | 25.20 | 28.05 | 15.55 | 120.54% | 46 | 46 | 130.86% |
| IBM240426P00200000 | 4/25/2024 7:48 PM | 200 | 33.70 | 30.45 | 33.10 | 17.03 | 102.16% | 192 | 209 | 156.54% |
| IBM240426P00202500 | 4/16/2024 4:22 PM | 202.5 | 19.32 | 33.05 | 35.65 | 0.00 | 0.00% | - | 0 | 169.14% |
| IBM240426P00205000 | 4/25/2024 7:48 PM | 205 | 35.55 | 35.15 | 38.05 | 14.14 | 66.04% | 81 | 85 | 162.70% |
| IBM240426P00210000 | 4/24/2024 7:52 PM | 210 | 43.10 | 40.40 | 43.10 | 16.65 | 62.95% | 4 | 2 | 187.99% |
| IBM240426P00215000 | 3/27/2024 3:46 PM | 215 | 26.42 | 45.60 | 48.15 | 0.00 | 0.00% | 1 | 0 | 210.94% |
| IBM240426P00230000 | 3/28/2024 2:00 PM | 230 | 38.55 | 60.60 | 63.10 | 0.00 | 0.00% | 6 | 0 | 252.83% |
Related Tickers
KD Kyndryl Holdings, Inc.
20.14
-0.44%
ACN Accenture plc
309.00
-1.45%
INFY Infosys Limited
17.01
-0.18%
FI Fiserv, Inc.
153.29
+0.68%
XRX Xerox Holdings Corporation
14.18
-1.39%
BBAI BigBear.ai Holdings, Inc.
1.6600
-1.78%
LDOS Leidos Holdings, Inc.
129.88
+0.76%
FIS Fidelity National Information Services, Inc.
70.47
-0.48%
CTSH Cognizant Technology Solutions Corporation
66.76
-1.13%
WIT Wipro Limited
5.44
-0.55%