NYSE • USD
International Business Machines Corporation (IBM)
At close: April 24 at 4:00 PM EDT
After hours: April 24 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 | 72.00 | 75.85 | 0.00 | 0.00% | 2 | 2 | 487.31% |
| IBM240426C00160000 | 4/24/2024 6:54 PM | 160 | 24.00 | 23.45 | 25.85 | -0.50 | -2.04% | 17 | 10 | 131.06% |
| IBM240426C00162500 | 4/19/2024 6:47 PM | 162.5 | 19.30 | 19.80 | 23.50 | 0.00 | 0.00% | 1 | 1 | 76.95% |
| IBM240426C00165000 | 4/24/2024 7:56 PM | 165 | 19.00 | 17.85 | 21.25 | -0.34 | -1.76% | 5 | 8 | 103.03% |
| IBM240426C00170000 | 4/24/2024 7:57 PM | 170 | 14.78 | 14.65 | 16.00 | 2.28 | 18.24% | 1,569 | 44 | 109.23% |
| IBM240426C00172500 | 4/24/2024 5:43 PM | 172.5 | 11.85 | 11.45 | 13.80 | -0.15 | -1.25% | 3 | 8 | 89.75% |
| IBM240426C00175000 | 4/24/2024 7:38 PM | 175 | 10.85 | 10.75 | 12.10 | 0.53 | 5.14% | 1,680 | 36 | 108.84% |
| IBM240426C00177500 | 4/24/2024 7:55 PM | 177.5 | 9.10 | 9.10 | 9.90 | 1.45 | 18.95% | 103 | 68 | 104.74% |
| IBM240426C00180000 | 4/24/2024 7:58 PM | 180 | 7.75 | 7.65 | 7.95 | 1.40 | 22.05% | 467 | 507 | 102.49% |
| IBM240426C00182500 | 4/24/2024 7:59 PM | 182.5 | 6.55 | 6.30 | 6.55 | 1.55 | 31.00% | 835 | 932 | 103.27% |
| IBM240426C00185000 | 4/24/2024 7:59 PM | 185 | 5.20 | 5.10 | 5.30 | 1.36 | 35.42% | 3,817 | 840 | 103.47% |
| IBM240426C00187500 | 4/24/2024 7:59 PM | 187.5 | 4.10 | 4.05 | 4.25 | 1.13 | 38.05% | 1,133 | 558 | 103.71% |
| IBM240426C00190000 | 4/24/2024 7:59 PM | 190 | 3.30 | 3.15 | 3.30 | 1.15 | 53.49% | 4,565 | 1,067 | 103.13% |
| IBM240426C00192500 | 4/24/2024 7:59 PM | 192.5 | 2.46 | 2.37 | 2.47 | 0.89 | 56.69% | 1,534 | 850 | 101.76% |
| IBM240426C00195000 | 4/24/2024 7:59 PM | 195 | 1.80 | 1.77 | 1.85 | 0.68 | 60.71% | 3,245 | 1,702 | 101.32% |
| IBM240426C00197500 | 4/24/2024 7:59 PM | 197.5 | 1.31 | 1.30 | 1.40 | 0.55 | 72.37% | 1,402 | 746 | 101.56% |
| IBM240426C00200000 | 4/24/2024 7:59 PM | 200 | 0.98 | 0.88 | 0.98 | 0.42 | 75.00% | 3,434 | 1,507 | 99.71% |
| IBM240426C00202500 | 4/24/2024 7:59 PM | 202.5 | 0.70 | 0.67 | 0.74 | 0.32 | 84.21% | 1,028 | 197 | 101.47% |
| IBM240426C00205000 | 4/24/2024 7:59 PM | 205 | 0.46 | 0.43 | 0.52 | 0.17 | 58.62% | 2,375 | 882 | 100.29% |
| IBM240426C00207500 | 4/24/2024 7:59 PM | 207.5 | 0.34 | 0.32 | 0.34 | 0.15 | 78.95% | 545 | 67 | 100.39% |
| IBM240426C00210000 | 4/24/2024 7:59 PM | 210 | 0.25 | 0.23 | 2.27 | 0.11 | 78.57% | 1,261 | 885 | 149.61% |
| IBM240426C00212500 | 4/24/2024 7:58 PM | 212.5 | 0.17 | 0.15 | 0.17 | 0.07 | 70.00% | 583 | 27 | 101.56% |
| IBM240426C00215000 | 4/24/2024 7:58 PM | 215 | 0.12 | 0.10 | 0.12 | 0.04 | 50.00% | 952 | 348 | 101.95% |
| IBM240426C00220000 | 4/24/2024 7:58 PM | 220 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 62 | 415 | 107.42% |
| IBM240426C00222500 | 4/24/2024 7:40 PM | 222.5 | 0.05 | 0.02 | 0.05 | 0.00 | 0.00% | 63 | 21 | 103.91% |
| IBM240426C00225000 | 4/24/2024 7:47 PM | 225 | 0.03 | 0.02 | 0.03 | 0.02 | 200.00% | 643 | 430 | 105.47% |
| IBM240426C00227500 | 4/24/2024 7:55 PM | 227.5 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 327 | 69 | 104.69% |
| IBM240426C00230000 | 4/24/2024 7:56 PM | 230 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 162 | 400 | 104.69% |
| IBM240426C00235000 | 4/24/2024 6:19 PM | 235 | 0.02 | 0.00 | 0.78 | 0.01 | 100.00% | 25 | 15 | 182.23% |
| IBM240426C00240000 | 4/24/2024 7:29 PM | 240 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 4 | 13 | 137.50% |
| IBM240426C00245000 | 4/15/2024 6:19 PM | 245 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 7 | 125.00% |
| IBM240426C00250000 | 4/8/2024 1:30 PM | 250 | 0.06 | 0.00 | 1.12 | 0.00 | 0.00% | 1 | 4 | 232.81% |
| 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 | 256.25% |
| IBM240426P00110000 | 3/18/2024 3:02 PM | 110 | 0.05 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 1 | 300.39% |
| IBM240426P00130000 | 4/23/2024 6:09 PM | 130 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 13 | 150.00% |
| IBM240426P00135000 | 4/24/2024 7:39 PM | 135 | 0.01 | 0.00 | 0.52 | -0.01 | -50.00% | 4 | 3 | 217.38% |
| IBM240426P00140000 | 4/24/2024 7:30 PM | 140 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 28 | 4 | 121.88% |
| IBM240426P00145000 | 4/24/2024 7:32 PM | 145 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 15 | 21 | 114.06% |
| IBM240426P00150000 | 4/24/2024 7:40 PM | 150 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 38 | 539 | 107.03% |
| IBM240426P00152500 | 4/24/2024 7:59 PM | 152.5 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 19 | 26 | 96.09% |
| IBM240426P00155000 | 4/24/2024 7:59 PM | 155 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 158 | 89 | 107.81% |
| IBM240426P00157500 | 4/24/2024 7:59 PM | 157.5 | 0.08 | 0.01 | 0.08 | -0.15 | -65.22% | 44 | 77 | 92.19% |
| IBM240426P00160000 | 4/24/2024 7:59 PM | 160 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 1,081 | 413 | 95.90% |
| IBM240426P00162500 | 4/24/2024 7:59 PM | 162.5 | 0.19 | 0.18 | 0.71 | -0.09 | -32.14% | 993 | 487 | 113.77% |
| IBM240426P00165000 | 4/24/2024 7:59 PM | 165 | 0.33 | 0.28 | 0.33 | -0.01 | -2.94% | 1,769 | 600 | 94.34% |
| IBM240426P00167500 | 4/24/2024 7:59 PM | 167.5 | 0.55 | 0.52 | 0.55 | -0.03 | -5.17% | 1,032 | 371 | 96.09% |
| IBM240426P00170000 | 4/24/2024 7:59 PM | 170 | 0.84 | 0.81 | 0.85 | -0.08 | -8.70% | 2,287 | 1,016 | 96.09% |
| IBM240426P00172500 | 4/24/2024 7:59 PM | 172.5 | 1.32 | 1.18 | 1.34 | -0.11 | -7.69% | 1,286 | 847 | 96.73% |
| IBM240426P00175000 | 4/24/2024 7:59 PM | 175 | 1.86 | 1.86 | 1.91 | -0.19 | -9.27% | 2,195 | 1,128 | 98.54% |
| IBM240426P00177500 | 4/24/2024 7:59 PM | 177.5 | 2.66 | 2.56 | 2.72 | -0.24 | -8.28% | 577 | 456 | 99.27% |
| IBM240426P00180000 | 4/24/2024 7:59 PM | 180 | 3.60 | 3.45 | 3.70 | -0.40 | -10.00% | 1,151 | 849 | 100.05% |
| IBM240426P00182500 | 4/24/2024 7:59 PM | 182.5 | 4.70 | 4.65 | 4.90 | -0.40 | -7.84% | 843 | 504 | 102.34% |
| IBM240426P00185000 | 4/24/2024 7:59 PM | 185 | 6.05 | 5.90 | 6.15 | -0.15 | -2.42% | 449 | 711 | 102.10% |
| IBM240426P00187500 | 4/24/2024 7:58 PM | 187.5 | 7.50 | 7.30 | 7.55 | -0.15 | -1.96% | 651 | 193 | 101.37% |
| IBM240426P00190000 | 4/24/2024 7:51 PM | 190 | 9.24 | 8.85 | 9.10 | 0.06 | 0.65% | 166 | 763 | 100.17% |
| IBM240426P00192500 | 4/24/2024 7:52 PM | 192.5 | 10.72 | 9.80 | 11.05 | 0.85 | 8.61% | 44 | 46 | 93.12% |
| IBM240426P00195000 | 4/24/2024 7:07 PM | 195 | 12.90 | 11.90 | 12.95 | 1.13 | 9.60% | 10 | 48 | 94.34% |
| IBM240426P00200000 | 4/19/2024 7:29 PM | 200 | 16.67 | 15.60 | 18.00 | -2.34 | -12.31% | 3 | 206 | 98.73% |
| IBM240426P00202500 | 4/16/2024 4:22 PM | 202.5 | 19.32 | 17.90 | 20.00 | 0.00 | 0.00% | - | 1 | 95.02% |
| IBM240426P00205000 | 4/24/2024 7:24 PM | 205 | 21.41 | 19.75 | 23.30 | 2.01 | 10.36% | 8 | 85 | 107.32% |
| IBM240426P00210000 | 4/23/2024 5:25 PM | 210 | 26.45 | 24.45 | 27.00 | 0.60 | 2.32% | 2 | 16 | 144.24% |
| IBM240426P00215000 | 3/27/2024 3:46 PM | 215 | 26.42 | 29.35 | 33.15 | 0.00 | 0.00% | 1 | 0 | 124.61% |
| IBM240426P00230000 | 3/28/2024 2:00 PM | 230 | 38.55 | 44.30 | 48.05 | 0.00 | 0.00% | 6 | 0 | 159.18% |
Related Tickers
KD Kyndryl Holdings, Inc.
20.23
-1.41%
ACN Accenture plc
313.54
-1.04%
INFY Infosys Limited
17.04
-0.70%
XRX Xerox Holdings Corporation
14.38
-2.57%
FI Fiserv, Inc.
152.25
-2.02%
BBAI BigBear.ai Holdings, Inc.
1.6900
-1.17%
LDOS Leidos Holdings, Inc.
128.90
+0.17%
FIS Fidelity National Information Services, Inc.
70.81
-1.52%
CTSH Cognizant Technology Solutions Corporation
67.52
-0.37%
WIT Wipro Limited
5.47
-0.73%