NYSE - Delayed Quote USD

International Business Machines Corporation (IBM)

182.19 +0.29 (+0.16%)
At close: April 23 at 4:00 PM EDT
183.29 +1.10 (+0.60%)
Pre-Market: 4:36 AM EDT

Calls

In The Money

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 0.00 0.00 0.00 0.00% 2 0 0.00%
IBM240426C00160000 4/16/2024 5:12 PM 160 24.50 0.00 0.00 0.00 0.00% - 0 0.00%
IBM240426C00162500 4/19/2024 6:47 PM 162.5 19.30 0.00 0.00 0.00 0.00% 1 0 0.00%
IBM240426C00165000 4/23/2024 2:29 PM 165 19.34 0.00 0.00 0.00 0.00% 1 0 0.00%
IBM240426C00170000 4/23/2024 6:12 PM 170 12.50 0.00 0.00 0.00 0.00% 11 0 0.00%
IBM240426C00172500 4/23/2024 6:37 PM 172.5 12.00 0.00 0.00 0.00 0.00% 7 0 0.00%
IBM240426C00175000 4/23/2024 6:43 PM 175 10.32 0.00 0.00 0.00 0.00% 6 0 0.00%
IBM240426C00177500 4/23/2024 7:59 PM 177.5 7.65 0.00 0.00 0.00 0.00% 13 0 0.00%
IBM240426C00180000 4/23/2024 7:59 PM 180 6.35 0.00 0.00 0.00 0.00% 636 0 0.00%
IBM240426C00182500 4/23/2024 7:59 PM 182.5 5.00 0.00 0.00 0.00 0.00% 980 0 0.78%
IBM240426C00185000 4/23/2024 7:58 PM 185 3.84 0.00 0.00 0.00 0.00% 986 0 3.13%
IBM240426C00187500 4/23/2024 7:58 PM 187.5 2.97 0.00 0.00 0.00 0.00% 275 0 6.25%
IBM240426C00190000 4/23/2024 7:59 PM 190 2.15 0.00 0.00 0.00 0.00% 699 0 12.50%
IBM240426C00192500 4/23/2024 7:58 PM 192.5 1.57 0.00 0.00 0.00 0.00% 489 0 12.50%
IBM240426C00195000 4/23/2024 7:57 PM 195 1.12 0.00 0.00 0.00 0.00% 1,331 0 12.50%
IBM240426C00197500 4/23/2024 7:59 PM 197.5 0.76 0.00 0.00 0.00 0.00% 540 0 25.00%
IBM240426C00200000 4/23/2024 7:59 PM 200 0.56 0.00 0.00 0.00 0.00% 793 0 25.00%
IBM240426C00202500 4/23/2024 7:59 PM 202.5 0.38 0.00 0.00 0.00 0.00% 116 0 25.00%
IBM240426C00205000 4/23/2024 7:50 PM 205 0.29 0.00 0.00 0.00 0.00% 138 0 25.00%
IBM240426C00207500 4/23/2024 7:59 PM 207.5 0.19 0.00 0.00 0.00 0.00% 54 0 25.00%
IBM240426C00210000 4/23/2024 7:51 PM 210 0.14 0.00 0.00 0.00 0.00% 112 0 25.00%
IBM240426C00212500 4/23/2024 6:52 PM 212.5 0.10 0.00 0.00 0.00 0.00% 10 0 50.00%
IBM240426C00215000 4/23/2024 7:58 PM 215 0.08 0.00 0.00 0.00 0.00% 157 0 50.00%
IBM240426C00220000 4/23/2024 6:34 PM 220 0.09 0.00 0.00 0.00 0.00% 5 0 50.00%
IBM240426C00222500 4/19/2024 5:52 PM 222.5 0.05 0.00 0.00 0.00 0.00% 21 0 50.00%
IBM240426C00225000 4/23/2024 4:00 PM 225 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
IBM240426C00227500 4/22/2024 2:05 PM 227.5 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
IBM240426C00230000 4/23/2024 1:54 PM 230 0.03 0.00 0.00 0.00 0.00% 2 0 50.00%
IBM240426C00235000 4/23/2024 7:40 PM 235 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
IBM240426C00240000 4/22/2024 6:54 PM 240 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
IBM240426C00245000 4/15/2024 6:19 PM 245 0.06 0.00 0.00 0.00 0.00% 4 0 50.00%
IBM240426C00250000 4/8/2024 1:30 PM 250 0.06 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

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 0.00 0.00 0.00% 1 0 50.00%
IBM240426P00110000 3/18/2024 3:02 PM 110 0.05 0.00 0.22 0.00 0.00% 1 1 241.02%
IBM240426P00130000 4/23/2024 6:09 PM 130 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
IBM240426P00135000 4/22/2024 3:26 PM 135 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
IBM240426P00140000 4/22/2024 4:16 PM 140 0.12 0.00 0.00 0.00 0.00% 2 0 50.00%
IBM240426P00145000 4/23/2024 6:52 PM 145 0.02 0.00 0.00 0.00 0.00% 19 0 50.00%
IBM240426P00150000 4/23/2024 7:15 PM 150 0.05 0.00 0.00 0.00 0.00% 16 0 50.00%
IBM240426P00152500 4/22/2024 6:42 PM 152.5 0.05 0.00 0.00 0.00 0.00% 6 0 50.00%
IBM240426P00155000 4/23/2024 7:32 PM 155 0.05 0.00 0.00 0.00 0.00% 28 0 50.00%
IBM240426P00157500 4/23/2024 6:31 PM 157.5 0.23 0.00 0.00 0.00 0.00% 5 0 25.00%
IBM240426P00160000 4/23/2024 7:57 PM 160 0.13 0.00 0.00 0.00 0.00% 125 0 25.00%
IBM240426P00162500 4/23/2024 6:16 PM 162.5 0.28 0.00 0.00 0.00 0.00% 38 0 25.00%
IBM240426P00165000 4/23/2024 7:50 PM 165 0.34 0.00 0.00 0.00 0.00% 246 0 25.00%
IBM240426P00167500 4/23/2024 7:57 PM 167.5 0.58 0.00 0.00 0.00 0.00% 350 0 25.00%
IBM240426P00170000 4/23/2024 7:57 PM 170 0.92 0.00 0.00 0.00 0.00% 714 0 12.50%
IBM240426P00172500 4/23/2024 7:58 PM 172.5 1.43 0.00 0.00 0.00 0.00% 898 0 12.50%
IBM240426P00175000 4/23/2024 7:59 PM 175 2.05 0.00 0.00 0.00 0.00% 666 0 12.50%
IBM240426P00177500 4/23/2024 7:59 PM 177.5 2.90 0.00 0.00 0.00 0.00% 369 0 6.25%
IBM240426P00180000 4/23/2024 7:59 PM 180 4.00 0.00 0.00 0.00 0.00% 390 0 3.13%
IBM240426P00182500 4/23/2024 7:58 PM 182.5 5.10 0.00 0.00 0.00 0.00% 418 0 0.00%
IBM240426P00185000 4/23/2024 7:54 PM 185 6.20 0.00 0.00 0.00 0.00% 186 0 0.00%
IBM240426P00187500 4/23/2024 7:26 PM 187.5 7.65 0.00 0.00 0.00 0.00% 116 0 0.00%
IBM240426P00190000 4/23/2024 7:14 PM 190 9.18 0.00 0.00 0.00 0.00% 14 0 0.00%
IBM240426P00192500 4/23/2024 5:44 PM 192.5 9.87 0.00 0.00 0.00 0.00% 2 0 0.00%
IBM240426P00195000 4/23/2024 4:52 PM 195 11.77 0.00 0.00 0.00 0.00% 11 0 0.00%
IBM240426P00200000 4/19/2024 7:29 PM 200 19.01 0.00 0.00 0.00 0.00% 12 0 0.00%
IBM240426P00202500 4/16/2024 4:22 PM 202.5 19.32 0.00 0.00 0.00 0.00% - 0 0.00%
IBM240426P00205000 4/10/2024 3:38 PM 205 19.40 0.00 0.00 0.00 0.00% 5 0 0.00%
IBM240426P00210000 4/23/2024 5:25 PM 210 25.85 0.00 0.00 0.00 0.00% 2 0 0.00%
IBM240426P00215000 3/27/2024 3:46 PM 215 26.42 0.00 0.00 0.00 0.00% 1 0 0.00%
IBM240426P00230000 3/28/2024 2:00 PM 230 38.55 0.00 0.00 0.00 0.00% 6 0 0.00%

Related Tickers

KD Kyndryl Holdings, Inc.
20.52
+2.70%
 
ACN Accenture plc
316.83
-0.19%
 
INFY Infosys Limited
17.16
-0.81%
 
BBAI BigBear.ai Holdings, Inc.
1.7100
+9.62%
 
LDOS Leidos Holdings, Inc.
128.68
+2.10%
 
FI Fiserv, Inc.
155.39
+4.43%
 
FIS Fidelity National Information Services, Inc.
71.90
+0.84%
 
XRX Xerox Holdings Corporation
14.76
-10.11%
 
CTSH Cognizant Technology Solutions Corporation
67.77
-0.63%
 
WIT Wipro Limited
5.51
-0.18%