NYSE - Delayed Quote • USD
International Business Machines Corporation (IBM)
At close: 4:00 PM EDT
After hours: 4:15 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 | 55.85 | 57.95 | 0.00 | 0.00% | 2 | 2 | 499.61% |
| IBM240426C00160000 | 4/26/2024 2:22 PM | 160 | 7.05 | 6.55 | 8.85 | -1.65 | -18.97% | 8 | 31 | 82.13% |
| IBM240426C00162500 | 4/26/2024 4:11 PM | 162.5 | 4.15 | 4.10 | 5.60 | -1.95 | -31.97% | 22 | 35 | 77.64% |
| IBM240426C00165000 | 4/26/2024 7:57 PM | 165 | 2.18 | 1.47 | 2.44 | -1.67 | -43.38% | 390 | 349 | 30.23% |
| IBM240426C00170000 | 4/26/2024 7:30 PM | 170 | 0.01 | 0.00 | 0.01 | -0.87 | -98.86% | 2,673 | 1,730 | 15.63% |
| IBM240426C00172500 | 4/26/2024 7:08 PM | 172.5 | 0.01 | 0.00 | 0.01 | -0.26 | -96.30% | 426 | 1,103 | 26.56% |
| IBM240426C00175000 | 4/26/2024 7:16 PM | 175 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 176 | 1,393 | 37.50% |
| IBM240426C00177500 | 4/26/2024 3:57 PM | 177.5 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 438 | 908 | 46.88% |
| IBM240426C00180000 | 4/26/2024 3:05 PM | 180 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 831 | 53.13% |
| IBM240426C00182500 | 4/26/2024 6:49 PM | 182.5 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 33 | 1,239 | 60.94% |
| IBM240426C00185000 | 4/26/2024 7:18 PM | 185 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 76 | 1,762 | 68.75% |
| IBM240426C00187500 | 4/26/2024 3:52 PM | 187.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 966 | 78.13% |
| IBM240426C00190000 | 4/26/2024 7:58 PM | 190 | 0.04 | 0.00 | 0.01 | 0.03 | 300.00% | 50 | 2,555 | 84.38% |
| IBM240426C00192500 | 4/26/2024 7:28 PM | 192.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 1,265 | 93.75% |
| IBM240426C00195000 | 4/26/2024 7:59 PM | 195 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 54 | 2,782 | 100.00% |
| IBM240426C00197500 | 4/26/2024 7:54 PM | 197.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 139 | 1,119 | 109.38% |
| IBM240426C00200000 | 4/26/2024 7:40 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 103 | 2,620 | 115.63% |
| IBM240426C00202500 | 4/26/2024 7:28 PM | 202.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 33 | 725 | 125.00% |
| IBM240426C00205000 | 4/26/2024 7:40 PM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 46 | 1,723 | 131.25% |
| IBM240426C00207500 | 4/26/2024 7:37 PM | 207.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 482 | 137.50% |
| IBM240426C00210000 | 4/26/2024 7:23 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 29 | 1,637 | 143.75% |
| IBM240426C00212500 | 4/26/2024 7:37 PM | 212.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 150 | 557 | 150.00% |
| IBM240426C00215000 | 4/26/2024 7:08 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 206 | 958 | 156.25% |
| IBM240426C00220000 | 4/26/2024 1:30 PM | 220 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 130 | 456 | 168.75% |
| 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 | 0.02 | 0.00 | 0.00% | 1 | 326 | 200.00% |
| IBM240426C00230000 | 4/26/2024 5:56 PM | 230 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 511 | 193.75% |
| IBM240426C00235000 | 4/24/2024 6:19 PM | 235 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 40 | 206.25% |
| IBM240426C00240000 | 4/24/2024 7:29 PM | 240 | 0.01 | 0.00 | 2.01 | 0.00 | 0.00% | 4 | 17 | 428.32% |
| IBM240426C00245000 | 4/15/2024 6:19 PM | 245 | 0.06 | 0.00 | 1.02 | 0.00 | 0.00% | 4 | 7 | 393.16% |
| IBM240426C00250000 | 4/8/2024 1:30 PM | 250 | 0.06 | 0.00 | 1.02 | 0.00 | 0.00% | 1 | 4 | 409.57% |
| 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 | 2.13 | 0.00 | 0.00% | 1 | 1 | 627.73% |
| IBM240426P00110000 | 3/18/2024 3:02 PM | 110 | 0.05 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 1 | 357.03% |
| IBM240426P00130000 | 4/25/2024 4:38 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 23 | 162.50% |
| IBM240426P00135000 | 4/24/2024 7:39 PM | 135 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 4 | 7 | 272.85% |
| IBM240426P00140000 | 4/25/2024 4:36 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 46 | 115.63% |
| IBM240426P00145000 | 4/25/2024 4:48 PM | 145 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 50 | 85 | 123.44% |
| IBM240426P00150000 | 4/26/2024 3:21 PM | 150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 619 | 75.00% |
| IBM240426P00152500 | 4/25/2024 7:59 PM | 152.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 50 | 64.06% |
| IBM240426P00155000 | 4/26/2024 3:47 PM | 155 | 0.11 | 0.00 | 0.00 | 0.10 | 1,000.00% | 12 | 395 | 25.00% |
| IBM240426P00157500 | 4/26/2024 2:59 PM | 157.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 46 | 1,491 | 46.88% |
| IBM240426P00160000 | 4/26/2024 7:37 PM | 160 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 475 | 992 | 39.06% |
| IBM240426P00162500 | 4/26/2024 5:28 PM | 162.5 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 368 | 2,191 | 24.22% |
| IBM240426P00165000 | 4/26/2024 7:57 PM | 165 | 0.15 | 0.00 | 0.15 | -0.10 | -40.00% | 1,930 | 2,137 | 23.15% |
| IBM240426P00167500 | 4/26/2024 7:57 PM | 167.5 | 0.45 | 0.19 | 1.80 | -0.34 | -43.04% | 1,396 | 1,083 | 46.05% |
| IBM240426P00170000 | 4/26/2024 7:59 PM | 170 | 2.70 | 2.61 | 2.98 | 0.77 | 33.77% | 1,106 | 1,861 | 25.59% |
| IBM240426P00172500 | 4/26/2024 7:54 PM | 172.5 | 5.55 | 5.10 | 6.50 | 1.65 | 42.31% | 647 | 1,239 | 59.57% |
| IBM240426P00175000 | 4/26/2024 7:55 PM | 175 | 8.01 | 7.15 | 8.60 | 1.66 | 26.14% | 539 | 1,590 | 91.31% |
| IBM240426P00177500 | 4/26/2024 6:42 PM | 177.5 | 10.89 | 9.25 | 11.65 | 1.08 | 11.01% | 35 | 393 | 63.67% |
| IBM240426P00180000 | 4/26/2024 7:31 PM | 180 | 13.30 | 12.05 | 13.45 | 1.40 | 11.76% | 134 | 192 | 116.89% |
| IBM240426P00182500 | 4/26/2024 7:30 PM | 182.5 | 15.50 | 14.20 | 17.00 | 2.15 | 16.10% | 23 | 118 | 105.66% |
| IBM240426P00185000 | 4/26/2024 7:26 PM | 185 | 18.65 | 16.85 | 19.85 | 2.25 | 13.72% | 54 | 119 | 139.45% |
| IBM240426P00187500 | 4/26/2024 7:02 PM | 187.5 | 20.95 | 19.00 | 22.25 | -0.05 | -0.24% | 2 | 166 | 133.20% |
| IBM240426P00190000 | 4/26/2024 7:14 PM | 190 | 23.47 | 21.25 | 24.40 | 1.62 | 7.41% | 8 | 13 | 227.93% |
| IBM240426P00192500 | 4/26/2024 3:52 PM | 192.5 | 25.12 | 24.65 | 27.30 | -1.43 | -5.39% | 5 | 5 | 188.67% |
| IBM240426P00195000 | 4/25/2024 7:48 PM | 195 | 28.45 | 26.15 | 29.80 | 0.00 | 0.00% | 46 | 0 | 144.53% |
| IBM240426P00200000 | 4/26/2024 5:37 PM | 200 | 32.25 | 30.90 | 34.80 | -1.45 | -4.30% | 4 | 1 | 306.35% |
| IBM240426P00202500 | 4/16/2024 4:22 PM | 202.5 | 19.32 | 33.55 | 37.30 | 0.00 | 0.00% | - | 0 | 159.38% |
| IBM240426P00205000 | 4/25/2024 7:48 PM | 205 | 35.55 | 36.90 | 39.75 | 0.00 | 0.00% | 81 | 3 | 234.77% |
| IBM240426P00210000 | 4/26/2024 6:31 PM | 210 | 42.97 | 41.55 | 43.90 | -0.13 | -0.30% | 2 | 1 | 305.47% |
| IBM240426P00215000 | 3/27/2024 3:46 PM | 215 | 26.42 | 46.25 | 49.85 | 0.00 | 0.00% | 1 | 0 | 236.33% |
| IBM240426P00230000 | 3/28/2024 2:00 PM | 230 | 38.55 | 61.00 | 64.85 | 0.00 | 0.00% | 6 | 0 | 246.88% |
Related Tickers
KD Kyndryl Holdings, Inc.
19.49
-3.23%
ACN Accenture plc
308.01
-0.32%
BBAI BigBear.ai Holdings, Inc.
1.8000
+8.43%
XRX Xerox Holdings Corporation
14.00
-1.27%
FI Fiserv, Inc.
155.89
+1.70%
INFY Infosys Limited
16.94
-0.41%
LDOS Leidos Holdings, Inc.
130.36
+0.37%
FIS Fidelity National Information Services, Inc.
69.60
-1.23%
CTSH Cognizant Technology Solutions Corporation
66.94
+0.27%
EPAM EPAM Systems, Inc.
237.75
+0.26%