NYSE - Delayed Quote • USD
International Business Machines Corporation (IBM)
At close: April 24 at 4:00 PM EDT
Pre-Market: 4:37 AM 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 | 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% | 3,245 | 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% |
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% | 1,081 | 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%