NYSE - Delayed Quote • USD
International Business Machines Corporation (IBM)
At close: 4:00 PM EDT
After hours: 6:41 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 | 71.05 | 73.45 | 0.00 | 0.00% | 2 | 2 | 193.75% |
| IBM240426C00160000 | 4/16/2024 5:12 PM | 160 | 24.50 | 21.50 | 23.15 | 0.00 | 0.00% | - | 10 | 65.82% |
| IBM240426C00162500 | 4/19/2024 6:47 PM | 162.5 | 19.30 | 19.50 | 21.05 | 0.00 | 0.00% | 1 | 1 | 80.57% |
| IBM240426C00165000 | 4/23/2024 2:29 PM | 165 | 19.34 | 17.20 | 18.60 | 2.34 | 13.76% | 1 | 8 | 76.17% |
| IBM240426C00170000 | 4/23/2024 6:12 PM | 170 | 12.50 | 12.40 | 14.40 | 0.07 | 0.56% | 11 | 33 | 70.41% |
| IBM240426C00172500 | 4/23/2024 6:37 PM | 172.5 | 12.00 | 10.20 | 11.85 | 0.56 | 4.90% | 7 | 1 | 62.99% |
| IBM240426C00175000 | 4/23/2024 6:43 PM | 175 | 10.32 | 9.15 | 9.65 | -0.08 | -0.77% | 6 | 36 | 67.11% |
| IBM240426C00177500 | 4/23/2024 7:59 PM | 177.5 | 7.65 | 7.75 | 7.90 | -0.22 | -2.80% | 13 | 61 | 68.51% |
| IBM240426C00180000 | 4/23/2024 8:00 PM | 180 | 6.35 | 6.20 | 6.40 | 0.05 | 0.79% | 636 | 567 | 67.85% |
| IBM240426C00182500 | 4/23/2024 7:59 PM | 182.5 | 5.00 | 4.90 | 5.10 | 0.08 | 1.63% | 980 | 493 | 67.68% |
| IBM240426C00185000 | 4/23/2024 7:58 PM | 185 | 3.84 | 3.80 | 3.95 | -0.01 | -0.26% | 986 | 676 | 67.29% |
| IBM240426C00187500 | 4/23/2024 7:58 PM | 187.5 | 2.97 | 2.89 | 2.99 | -0.08 | -2.62% | 275 | 511 | 66.94% |
| IBM240426C00190000 | 4/23/2024 7:59 PM | 190 | 2.15 | 2.14 | 2.22 | -0.08 | -3.59% | 699 | 909 | 66.60% |
| IBM240426C00192500 | 4/23/2024 7:58 PM | 192.5 | 1.57 | 1.55 | 1.61 | -0.04 | -2.48% | 489 | 516 | 66.28% |
| IBM240426C00195000 | 4/23/2024 7:57 PM | 195 | 1.12 | 1.06 | 1.15 | -0.04 | -3.45% | 1,331 | 1,140 | 65.72% |
| IBM240426C00197500 | 4/23/2024 7:58 PM | 197.5 | 0.76 | 0.73 | 0.81 | -0.04 | -5.00% | 540 | 571 | 65.63% |
| IBM240426C00200000 | 4/23/2024 7:59 PM | 200 | 0.56 | 0.52 | 0.58 | 0.00 | 0.00% | 793 | 1,082 | 66.31% |
| IBM240426C00202500 | 4/23/2024 7:59 PM | 202.5 | 0.38 | 0.20 | 0.40 | -0.07 | -15.56% | 116 | 121 | 63.33% |
| IBM240426C00205000 | 4/23/2024 7:50 PM | 205 | 0.29 | 0.25 | 0.44 | -0.01 | -3.33% | 138 | 891 | 71.05% |
| IBM240426C00207500 | 4/23/2024 7:59 PM | 207.5 | 0.19 | 0.16 | 0.20 | -0.02 | -9.52% | 54 | 16 | 67.77% |
| IBM240426C00210000 | 4/23/2024 7:51 PM | 210 | 0.14 | 0.10 | 0.18 | -0.01 | -6.67% | 112 | 810 | 69.73% |
| IBM240426C00212500 | 4/23/2024 6:52 PM | 212.5 | 0.10 | 0.05 | 0.20 | -0.01 | -9.09% | 10 | 21 | 73.24% |
| IBM240426C00215000 | 4/23/2024 7:15 PM | 215 | 0.08 | 0.05 | 0.26 | 0.00 | 0.00% | 157 | 243 | 80.47% |
| IBM240426C00220000 | 4/23/2024 6:34 PM | 220 | 0.09 | 0.04 | 0.09 | 0.08 | 800.00% | 5 | 415 | 79.10% |
| IBM240426C00222500 | 4/19/2024 5:52 PM | 222.5 | 0.05 | 0.01 | 1.29 | 0.00 | 0.00% | 21 | 21 | 122.07% |
| IBM240426C00225000 | 4/23/2024 4:00 PM | 225 | 0.01 | 0.01 | 0.35 | -0.01 | -50.00% | 3 | 428 | 100.78% |
| IBM240426C00227500 | 4/22/2024 2:05 PM | 227.5 | 0.02 | 0.00 | 1.28 | 0.00 | 0.00% | 1 | 69 | 131.93% |
| IBM240426C00230000 | 4/23/2024 1:54 PM | 230 | 0.03 | 0.00 | 1.27 | 0.02 | 200.00% | 2 | 401 | 136.72% |
| IBM240426C00235000 | 4/23/2024 7:40 PM | 235 | 0.01 | 0.00 | 0.14 | 0.00 | 0.00% | 3 | 13 | 103.52% |
| IBM240426C00240000 | 4/22/2024 6:54 PM | 240 | 0.01 | 0.00 | 1.15 | 0.00 | 0.00% | 2 | 13 | 152.73% |
| IBM240426C00245000 | 4/15/2024 6:19 PM | 245 | 0.06 | 0.00 | 1.14 | 0.00 | 0.00% | 4 | 7 | 161.33% |
| IBM240426C00250000 | 4/8/2024 1:30 PM | 250 | 0.06 | 0.00 | 1.13 | 0.00 | 0.00% | 1 | 4 | 169.63% |
| 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 | 181.25% |
| IBM240426P00110000 | 3/18/2024 3:02 PM | 110 | 0.05 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 1 | 208.59% |
| IBM240426P00130000 | 4/23/2024 6:09 PM | 130 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 1 | 12 | 115.63% |
| IBM240426P00135000 | 4/22/2024 3:26 PM | 135 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 3 | 107.03% |
| IBM240426P00140000 | 4/22/2024 4:16 PM | 140 | 0.12 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 4 | 95.31% |
| IBM240426P00145000 | 4/23/2024 6:52 PM | 145 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 19 | 3 | 83.59% |
| IBM240426P00150000 | 4/23/2024 7:15 PM | 150 | 0.05 | 0.01 | 1.15 | 0.00 | 0.00% | 16 | 535 | 121.68% |
| IBM240426P00152500 | 4/22/2024 6:42 PM | 152.5 | 0.05 | 0.01 | 0.34 | 0.00 | 0.00% | 6 | 26 | 89.65% |
| IBM240426P00155000 | 4/23/2024 7:32 PM | 155 | 0.05 | 0.02 | 0.10 | -0.04 | -44.44% | 28 | 67 | 70.12% |
| IBM240426P00157500 | 4/23/2024 6:31 PM | 157.5 | 0.23 | 0.05 | 0.48 | 0.06 | 35.29% | 5 | 73 | 81.84% |
| IBM240426P00160000 | 4/23/2024 7:57 PM | 160 | 0.13 | 0.11 | 0.14 | -0.07 | -35.00% | 125 | 323 | 65.04% |
| IBM240426P00162500 | 4/23/2024 6:16 PM | 162.5 | 0.28 | 0.19 | 0.42 | -0.03 | -9.68% | 38 | 478 | 69.24% |
| IBM240426P00165000 | 4/23/2024 7:49 PM | 165 | 0.34 | 0.34 | 0.40 | -0.16 | -32.00% | 246 | 497 | 64.55% |
| IBM240426P00167500 | 4/23/2024 7:57 PM | 167.5 | 0.58 | 0.56 | 0.64 | -0.24 | -29.27% | 350 | 110 | 64.40% |
| IBM240426P00170000 | 4/23/2024 7:57 PM | 170 | 0.92 | 0.87 | 1.00 | -0.28 | -23.33% | 714 | 685 | 64.33% |
| IBM240426P00172500 | 4/23/2024 7:58 PM | 172.5 | 1.43 | 1.38 | 1.53 | -0.29 | -16.86% | 898 | 243 | 65.26% |
| IBM240426P00175000 | 4/23/2024 7:59 PM | 175 | 2.05 | 2.03 | 2.10 | -0.34 | -14.23% | 666 | 835 | 64.82% |
| IBM240426P00177500 | 4/23/2024 7:59 PM | 177.5 | 2.90 | 2.81 | 2.93 | -0.25 | -7.94% | 369 | 226 | 64.70% |
| IBM240426P00180000 | 4/23/2024 7:59 PM | 180 | 4.00 | 3.80 | 4.00 | -0.15 | -3.61% | 390 | 749 | 65.04% |
| IBM240426P00182500 | 4/23/2024 7:58 PM | 182.5 | 5.10 | 5.00 | 5.20 | 0.10 | 2.00% | 418 | 373 | 64.92% |
| IBM240426P00185000 | 4/23/2024 7:54 PM | 185 | 6.20 | 6.35 | 6.60 | -0.45 | -6.77% | 186 | 715 | 64.48% |
| IBM240426P00187500 | 4/23/2024 7:26 PM | 187.5 | 7.65 | 7.90 | 8.10 | -0.52 | -6.36% | 116 | 237 | 63.40% |
| IBM240426P00190000 | 4/23/2024 7:14 PM | 190 | 9.18 | 9.60 | 9.85 | -0.42 | -4.38% | 14 | 765 | 62.45% |
| IBM240426P00192500 | 4/23/2024 5:44 PM | 192.5 | 9.87 | 11.45 | 12.25 | -2.38 | -19.43% | 2 | 46 | 65.58% |
| IBM240426P00195000 | 4/23/2024 4:00 PM | 195 | 11.77 | 13.30 | 14.70 | -2.58 | -17.98% | 11 | 52 | 67.43% |
| IBM240426P00200000 | 4/19/2024 7:29 PM | 200 | 19.01 | 17.90 | 19.25 | 0.00 | 0.00% | 12 | 206 | 72.51% |
| IBM240426P00202500 | 4/16/2024 4:22 PM | 202.5 | 19.32 | 20.25 | 22.30 | 0.00 | 0.00% | - | 1 | 84.57% |
| IBM240426P00205000 | 4/10/2024 3:38 PM | 205 | 19.40 | 22.30 | 23.55 | 0.00 | 0.00% | 5 | 85 | 58.01% |
| IBM240426P00210000 | 4/23/2024 5:25 PM | 210 | 25.85 | 26.70 | 28.45 | -3.18 | -10.95% | 2 | 14 | 93.99% |
| IBM240426P00215000 | 3/27/2024 3:46 PM | 215 | 26.42 | 31.30 | 33.80 | 0.00 | 0.00% | 1 | 0 | 117.14% |
| IBM240426P00230000 | 3/28/2024 2:00 PM | 230 | 38.55 | 46.55 | 49.20 | 0.00 | 0.00% | 6 | 0 | 94.92% |
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%