NYSE - Delayed Quote USD

International Business Machines Corporation (IBM)

184.10 +1.91 (+1.05%)
At close: April 24 at 4:00 PM EDT
168.32 -15.78 (-8.57%)
Pre-Market: 4:24 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 4/24/2024 7:55 PM 160 24.00 0.00 0.00 0.00 0.00% 17 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 4/24/2024 7:56 PM 165 19.00 0.00 0.00 0.00 0.00% 5 0 0.00%
IBM240426C00170000 4/24/2024 7:57 PM 170 14.78 0.00 0.00 0.00 0.00% 1,569 0 0.00%
IBM240426C00172500 4/24/2024 5:43 PM 172.5 11.85 0.00 0.00 0.00 0.00% 3 0 0.00%
IBM240426C00175000 4/24/2024 7:54 PM 175 10.85 0.00 0.00 0.00 0.00% 1,680 0 0.00%
IBM240426C00177500 4/24/2024 7:55 PM 177.5 9.10 0.00 0.00 0.00 0.00% 103 0 0.00%
IBM240426C00180000 4/24/2024 7:59 PM 180 7.75 0.00 0.00 0.00 0.00% 467 0 0.00%
IBM240426C00182500 4/24/2024 7:59 PM 182.5 6.55 0.00 0.00 0.00 0.00% 835 0 0.00%
IBM240426C00185000 4/24/2024 7:59 PM 185 5.20 0.00 0.00 0.00 0.00% 3,817 0 1.56%
IBM240426C00187500 4/24/2024 7:59 PM 187.5 4.10 0.00 0.00 0.00 0.00% 1,133 0 6.25%
IBM240426C00190000 4/24/2024 7:59 PM 190 3.30 0.00 0.00 0.00 0.00% 4,565 0 12.50%
IBM240426C00192500 4/24/2024 7:59 PM 192.5 2.46 0.00 0.00 0.00 0.00% 1,534 0 12.50%
IBM240426C00195000 4/24/2024 7:59 PM 195 1.80 0.00 0.00 0.00 0.00% 3,241 0 25.00%
IBM240426C00197500 4/24/2024 7:59 PM 197.5 1.31 0.00 0.00 0.00 0.00% 1,402 0 25.00%
IBM240426C00200000 4/24/2024 7:59 PM 200 0.98 0.00 0.00 0.00 0.00% 3,434 0 25.00%
IBM240426C00202500 4/24/2024 7:59 PM 202.5 0.70 0.00 0.00 0.00 0.00% 1,028 0 25.00%
IBM240426C00205000 4/24/2024 7:59 PM 205 0.46 0.00 0.00 0.00 0.00% 2,375 0 25.00%
IBM240426C00207500 4/24/2024 7:59 PM 207.5 0.34 0.00 0.00 0.00 0.00% 544 0 25.00%
IBM240426C00210000 4/24/2024 7:59 PM 210 0.25 0.00 0.00 0.00 0.00% 1,261 0 50.00%
IBM240426C00212500 4/24/2024 7:58 PM 212.5 0.17 0.00 0.00 0.00 0.00% 583 0 50.00%
IBM240426C00215000 4/24/2024 7:59 PM 215 0.12 0.00 0.00 0.00 0.00% 952 0 50.00%
IBM240426C00220000 4/24/2024 7:58 PM 220 0.06 0.00 0.00 0.00 0.00% 62 0 50.00%
IBM240426C00222500 4/24/2024 7:59 PM 222.5 0.05 0.00 0.00 0.00 0.00% 63 0 50.00%
IBM240426C00225000 4/24/2024 7:58 PM 225 0.03 0.00 0.00 0.00 0.00% 643 0 50.00%
IBM240426C00227500 4/24/2024 7:55 PM 227.5 0.02 0.00 0.00 0.00 0.00% 327 0 50.00%
IBM240426C00230000 4/24/2024 7:56 PM 230 0.02 0.00 0.00 0.00 0.00% 162 0 50.00%
IBM240426C00235000 4/24/2024 6:19 PM 235 0.02 0.00 0.00 0.00 0.00% 25 0 50.00%
IBM240426C00240000 4/24/2024 7:29 PM 240 0.01 0.00 0.00 0.00 0.00% 4 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 1 300.39%
IBM240426P00130000 4/23/2024 6:09 PM 130 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
IBM240426P00135000 4/24/2024 7:39 PM 135 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
IBM240426P00140000 4/24/2024 7:30 PM 140 0.01 0.00 0.00 0.00 0.00% 28 0 50.00%
IBM240426P00145000 4/24/2024 7:32 PM 145 0.02 0.00 0.00 0.00 0.00% 15 0 50.00%
IBM240426P00150000 4/24/2024 7:40 PM 150 0.03 0.00 0.00 0.00 0.00% 38 0 50.00%
IBM240426P00152500 4/24/2024 7:59 PM 152.5 0.02 0.00 0.00 0.00 0.00% 19 0 50.00%
IBM240426P00155000 4/24/2024 7:59 PM 155 0.05 0.00 0.00 0.00 0.00% 158 0 50.00%
IBM240426P00157500 4/24/2024 7:59 PM 157.5 0.08 0.00 0.00 0.00 0.00% 44 0 50.00%
IBM240426P00160000 4/24/2024 7:59 PM 160 0.12 0.00 0.00 0.00 0.00% 1,080 0 50.00%
IBM240426P00162500 4/24/2024 7:59 PM 162.5 0.19 0.00 0.00 0.00 0.00% 993 0 50.00%
IBM240426P00165000 4/24/2024 7:59 PM 165 0.33 0.00 0.00 0.00 0.00% 1,769 0 25.00%
IBM240426P00167500 4/24/2024 7:59 PM 167.5 0.55 0.00 0.00 0.00 0.00% 1,032 0 25.00%
IBM240426P00170000 4/24/2024 7:59 PM 170 0.84 0.00 0.00 0.00 0.00% 2,287 0 25.00%
IBM240426P00172500 4/24/2024 7:59 PM 172.5 1.32 0.00 0.00 0.00 0.00% 1,286 0 25.00%
IBM240426P00175000 4/24/2024 7:59 PM 175 1.86 0.00 0.00 0.00 0.00% 2,195 0 12.50%
IBM240426P00177500 4/24/2024 7:59 PM 177.5 2.66 0.00 0.00 0.00 0.00% 577 0 12.50%
IBM240426P00180000 4/24/2024 7:59 PM 180 3.60 0.00 0.00 0.00 0.00% 1,151 0 6.25%
IBM240426P00182500 4/24/2024 7:59 PM 182.5 4.70 0.00 0.00 0.00 0.00% 843 0 3.13%
IBM240426P00185000 4/24/2024 7:59 PM 185 6.05 0.00 0.00 0.00 0.00% 449 0 0.00%
IBM240426P00187500 4/24/2024 7:58 PM 187.5 7.50 0.00 0.00 0.00 0.00% 651 0 0.00%
IBM240426P00190000 4/24/2024 7:51 PM 190 9.24 0.00 0.00 0.00 0.00% 166 0 0.00%
IBM240426P00192500 4/24/2024 7:52 PM 192.5 10.72 0.00 0.00 0.00 0.00% 44 0 0.00%
IBM240426P00195000 4/24/2024 7:07 PM 195 12.90 0.00 0.00 0.00 0.00% 10 0 0.00%
IBM240426P00200000 4/24/2024 7:40 PM 200 16.67 0.00 0.00 0.00 0.00% 3 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 4/24/2024 7:24 PM 205 21.41 0.00 0.00 0.00 0.00% 8 0 0.00%
IBM240426P00210000 4/24/2024 7:52 PM 210 26.45 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.
20.23
-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%