NYSE - Nasdaq Real Time Price USD

International Business Machines Corporation (IBM)

166.31 -2.60 (-1.54%)
As of 9:30 AM EDT. Market Open.

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 2 0.00%
IBM240426C00160000 4/25/2024 6:15 PM 160 8.70 0.00 0.00 0.00 0.00% 40 31 0.00%
IBM240426C00162500 4/25/2024 7:56 PM 162.5 6.10 0.00 0.00 0.00 0.00% 64 35 0.00%
IBM240426C00165000 4/25/2024 7:56 PM 165 3.85 0.00 0.00 0.00 0.00% 925 349 0.00%
IBM240426C00170000 4/25/2024 7:59 PM 170 0.88 0.00 0.00 0.00 0.00% 8,025 1,730 12.50%
IBM240426C00172500 4/25/2024 7:59 PM 172.5 0.27 0.00 0.00 0.00 0.00% 2,902 1,103 12.50%
IBM240426C00175000 4/25/2024 7:59 PM 175 0.06 0.00 0.00 0.00 0.00% 3,607 1,393 25.00%
IBM240426C00177500 4/25/2024 7:59 PM 177.5 0.04 0.00 0.00 0.00 0.00% 1,467 908 25.00%
IBM240426C00180000 4/25/2024 7:53 PM 180 0.02 0.00 0.00 0.00 0.00% 519 831 25.00%
IBM240426C00182500 4/25/2024 7:53 PM 182.5 0.06 0.00 0.00 0.00 0.00% 489 1,239 50.00%
IBM240426C00185000 4/25/2024 7:59 PM 185 0.01 0.00 0.00 0.00 0.00% 1,924 1,762 50.00%
IBM240426C00187500 4/25/2024 6:31 PM 187.5 0.01 0.00 0.00 0.00 0.00% 256 966 50.00%
IBM240426C00190000 4/25/2024 7:50 PM 190 0.01 0.00 0.00 0.00 0.00% 560 2,555 50.00%
IBM240426C00192500 4/25/2024 7:53 PM 192.5 0.01 0.00 0.00 0.00 0.00% 317 1,265 50.00%
IBM240426C00195000 4/25/2024 7:59 PM 195 0.06 0.00 0.00 0.00 0.00% 725 2,782 50.00%
IBM240426C00197500 4/25/2024 7:58 PM 197.5 0.01 0.00 0.00 0.00 0.00% 258 1,119 50.00%
IBM240426C00200000 4/25/2024 7:59 PM 200 0.01 0.00 0.00 0.00 0.00% 566 2,620 50.00%
IBM240426C00202500 4/25/2024 7:52 PM 202.5 0.01 0.00 0.00 0.00 0.00% 232 725 50.00%
IBM240426C00205000 4/25/2024 6:00 PM 205 0.01 0.00 0.00 0.00 0.00% 415 1,723 50.00%
IBM240426C00207500 4/25/2024 7:18 PM 207.5 0.01 0.00 0.00 0.00 0.00% 166 482 50.00%
IBM240426C00210000 4/25/2024 7:45 PM 210 0.01 0.00 0.00 0.00 0.00% 108 1,637 50.00%
IBM240426C00212500 4/25/2024 3:14 PM 212.5 0.01 0.00 0.00 0.00 0.00% 19 557 50.00%
IBM240426C00215000 4/25/2024 1:39 PM 215 0.01 0.00 0.00 0.00 0.00% 46 958 50.00%
IBM240426C00220000 4/25/2024 1:40 PM 220 0.04 0.00 0.00 0.00 0.00% 3 456 50.00%
IBM240426C00222500 4/24/2024 7:59 PM 222.5 0.05 0.00 0.00 0.00 0.00% 63 63 50.00%
IBM240426C00225000 4/25/2024 1:55 PM 225 0.01 0.00 0.00 0.00 0.00% 28 953 50.00%
IBM240426C00227500 4/25/2024 6:51 PM 227.5 0.01 0.00 0.00 0.00 0.00% 1 326 50.00%
IBM240426C00230000 4/24/2024 7:56 PM 230 0.02 0.00 0.00 0.00 0.00% 162 511 50.00%
IBM240426C00235000 4/24/2024 6:19 PM 235 0.02 0.00 0.00 0.00 0.00% 25 40 50.00%
IBM240426C00240000 4/24/2024 7:29 PM 240 0.01 0.00 0.00 0.00 0.00% 4 17 50.00%
IBM240426C00245000 4/15/2024 6:19 PM 245 0.06 0.00 0.00 0.00 0.00% 4 7 50.00%
IBM240426C00250000 4/8/2024 1:30 PM 250 0.06 0.00 0.00 0.00 0.00% 1 4 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 1 50.00%
IBM240426P00110000 3/18/2024 3:02 PM 110 0.05 0.00 0.22 0.00 0.00% 1 1 353.13%
IBM240426P00130000 4/25/2024 4:38 PM 130 0.01 0.00 0.00 0.00 0.00% 10 23 50.00%
IBM240426P00135000 4/24/2024 7:39 PM 135 0.01 0.00 0.00 0.00 0.00% 4 7 50.00%
IBM240426P00140000 4/25/2024 4:36 PM 140 0.01 0.00 0.00 0.00 0.00% 15 46 50.00%
IBM240426P00145000 4/25/2024 4:48 PM 145 0.02 0.00 0.00 0.00 0.00% 50 85 50.00%
IBM240426P00150000 4/25/2024 5:24 PM 150 0.01 0.00 0.00 0.00 0.00% 146 619 50.00%
IBM240426P00152500 4/25/2024 7:59 PM 152.5 0.02 0.00 0.00 0.00 0.00% 15 50 50.00%
IBM240426P00155000 4/25/2024 7:59 PM 155 0.01 0.00 0.00 0.00 0.00% 414 395 25.00%
IBM240426P00157500 4/25/2024 7:56 PM 157.5 0.02 0.00 0.00 0.00 0.00% 1,779 1,491 25.00%
IBM240426P00160000 4/25/2024 7:50 PM 160 0.04 0.00 0.00 0.00 0.00% 1,803 992 25.00%
IBM240426P00162500 4/25/2024 7:59 PM 162.5 0.06 0.00 0.00 0.00 0.00% 3,223 2,191 12.50%
IBM240426P00165000 4/25/2024 7:59 PM 165 0.25 0.00 0.00 0.00 0.00% 4,789 2,137 3.13%
IBM240426P00167500 4/25/2024 7:59 PM 167.5 0.79 0.00 0.00 0.00 0.00% 3,437 1,083 0.00%
IBM240426P00170000 4/25/2024 7:59 PM 170 1.93 0.00 0.00 0.00 0.00% 2,859 1,861 0.00%
IBM240426P00172500 4/25/2024 7:57 PM 172.5 3.90 0.00 0.00 0.00 0.00% 675 1,239 0.00%
IBM240426P00175000 4/25/2024 7:59 PM 175 6.35 0.00 0.00 0.00 0.00% 1,399 1,590 0.00%
IBM240426P00177500 4/25/2024 7:53 PM 177.5 9.81 0.00 0.00 0.00 0.00% 391 393 0.00%
IBM240426P00180000 4/25/2024 7:56 PM 180 11.90 0.00 0.00 0.00 0.00% 663 192 0.00%
IBM240426P00182500 4/25/2024 7:58 PM 182.5 13.35 0.00 0.00 0.00 0.00% 2,631 118 0.00%
IBM240426P00185000 4/25/2024 7:59 PM 185 16.40 0.00 0.00 0.00 0.00% 1,009 119 0.00%
IBM240426P00187500 4/25/2024 7:48 PM 187.5 21.00 0.00 0.00 0.00 0.00% 2,478 166 0.00%
IBM240426P00190000 4/25/2024 7:48 PM 190 21.85 0.00 0.00 0.00 0.00% 2,418 13 0.00%
IBM240426P00192500 4/25/2024 7:48 PM 192.5 26.55 0.00 0.00 0.00 0.00% 52 5 0.00%
IBM240426P00195000 4/25/2024 7:48 PM 195 28.45 0.00 0.00 0.00 0.00% 46 0 0.00%
IBM240426P00200000 4/25/2024 7:48 PM 200 33.70 0.00 0.00 0.00 0.00% 192 1 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 4/25/2024 7:48 PM 205 35.55 0.00 0.00 0.00 0.00% 81 3 0.00%
IBM240426P00210000 4/25/2024 1:55 PM 210 43.10 0.00 0.00 0.00 0.00% 4 1 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.
19.87
-1.34%
 
ACN Accenture plc
308.40
-0.19%
 
BBAI BigBear.ai Holdings, Inc.
1.6899
+1.80%
 
XRX Xerox Holdings Corporation
14.11
-0.49%
 
FI Fiserv, Inc.
152.79
-0.33%
 
INFY Infosys Limited
17.05
+0.21%
 
LDOS Leidos Holdings, Inc.
129.88
+0.76%
 
FIS Fidelity National Information Services, Inc.
69.97
-0.71%
 
CTSH Cognizant Technology Solutions Corporation
66.56
-0.30%
 
EPAM EPAM Systems, Inc.
237.13
-3.21%