Advertisement
U.S. markets open in 9 hours 4 minutes

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed Price. Currency in USD
191.69+0.62 (+0.32%)
At close: 04:00PM EDT
191.71 +0.02 (+0.01%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM240322C001100002024-02-12 11:08AM EDT110.0075.5585.9588.700.00--1503.86%
IBM240322C001450002024-02-21 4:55PM EDT145.0035.3445.1549.050.00--2151.07%
IBM240322C001500002024-02-15 4:11PM EDT150.0037.0040.3542.400.00-33151.66%
IBM240322C001600002024-03-07 10:36AM EDT160.0038.4030.2034.000.00-16105.37%
IBM240322C001700002024-03-13 2:17PM EDT170.0027.1520.7024.100.00-2086.72%
IBM240322C001750002024-03-15 9:51AM EDT175.0017.7915.6019.100.00-13269.19%
IBM240322C001775002024-03-14 10:36AM EDT177.5017.4613.0516.550.00--1059.77%
IBM240322C001800002024-03-18 1:43PM EDT180.0011.7510.9514.10+0.17+1.47%128357.08%
IBM240322C001825002024-03-13 10:49AM EDT182.5015.059.2010.800.00-14962.62%
IBM240322C001850002024-03-18 1:43PM EDT185.007.005.857.500.00-930638.92%
IBM240322C001875002024-03-18 3:28PM EDT187.506.144.955.20+1.45+30.92%124432.62%
IBM240322C001900002024-03-18 3:52PM EDT190.003.753.203.40+0.70+22.95%24432130.91%
IBM240322C001925002024-03-18 3:59PM EDT192.501.971.942.04+0.05+2.60%1,26864730.20%
IBM240322C001950002024-03-18 3:59PM EDT195.001.101.091.14+0.05+4.76%5,26179630.30%
IBM240322C001975002024-03-18 3:59PM EDT197.500.600.600.63+0.02+3.45%52778831.35%
IBM240322C002000002024-03-18 3:52PM EDT200.000.350.300.34+0.06+20.69%1,0081,29432.52%
IBM240322C002025002024-03-18 3:51PM EDT202.500.190.140.19-0.02-9.52%22994734.13%
IBM240322C002050002024-03-18 3:42PM EDT205.000.100.050.13-0.02-16.67%10071837.01%
IBM240322C002075002024-03-18 3:27PM EDT207.500.070.030.09-0.02-22.22%2414339.65%
IBM240322C002100002024-03-18 3:46PM EDT210.000.090.020.13+0.05+125.00%3320147.46%
IBM240322C002125002024-03-18 1:46PM EDT212.500.020.010.43-0.13-86.67%1267957.72%
IBM240322C002150002024-03-18 2:22PM EDT215.000.020.010.38+0.01+100.00%1729661.52%
IBM240322C002175002024-03-18 3:56PM EDT217.500.020.000.09-0.13-86.67%621453.13%
IBM240322C002200002024-03-18 11:28AM EDT220.000.020.000.110.00-212258.79%
IBM240322C002225002024-03-18 3:57PM EDT222.500.010.010.22-0.01-50.00%1269.73%
IBM240322C002250002024-03-11 1:38PM EDT225.000.080.000.310.00-1477.73%
IBM240322C002300002024-03-14 1:47PM EDT230.000.030.000.580.00--1995.90%
IBM240322C002350002024-03-15 10:13AM EDT235.000.020.000.430.00-517099.80%
IBM240322C002400002024-03-12 11:09AM EDT240.000.030.000.570.00--13113.28%
IBM240322C002500002024-03-13 12:08PM EDT250.000.040.000.420.00--20123.83%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM240322P001300002024-03-01 11:02AM EDT130.000.050.000.010.00-22118.75%
IBM240322P001500002024-02-21 3:49PM EDT150.000.110.000.010.00--278.13%
IBM240322P001550002024-03-12 11:09AM EDT155.000.020.000.010.00-51668.75%
IBM240322P001600002024-03-12 3:38PM EDT160.000.050.000.010.00-2140359.38%
IBM240322P001650002024-03-07 3:51PM EDT165.000.070.000.010.00-21750.00%
IBM240322P001675002024-03-13 10:00AM EDT167.500.030.000.520.00--275.78%
IBM240322P001700002024-03-18 9:59AM EDT170.000.020.000.37-0.01-33.33%23964.65%
IBM240322P001725002024-03-15 11:55AM EDT172.500.020.000.480.00--1761.04%
IBM240322P001750002024-03-18 3:30PM EDT175.000.020.000.07-0.03-60.00%2010343.36%
IBM240322P001775002024-03-15 9:59AM EDT177.500.070.010.090.00-255739.26%
IBM240322P001800002024-03-18 3:37PM EDT180.000.060.030.15-0.03-33.33%1928736.62%
IBM240322P001825002024-03-18 2:43PM EDT182.500.120.050.13-0.14-53.85%5714129.20%
IBM240322P001850002024-03-18 3:58PM EDT185.000.260.240.35-0.27-50.94%3962,66829.25%
IBM240322P001875002024-03-18 3:47PM EDT187.500.480.540.71-0.57-54.29%14070427.78%
IBM240322P001900002024-03-18 3:59PM EDT190.001.331.341.43-0.56-29.63%41067127.25%
IBM240322P001925002024-03-18 3:59PM EDT192.502.502.522.63-0.58-18.83%5762827.44%
IBM240322P001950002024-03-18 3:59PM EDT195.004.104.154.30-0.75-15.46%10853028.13%
IBM240322P001975002024-03-18 3:37PM EDT197.505.206.056.80-1.79-25.61%8233137.60%
IBM240322P002000002024-03-18 2:44PM EDT200.008.007.259.80-1.19-12.95%1033354.64%
IBM240322P002025002024-03-12 11:33AM EDT202.505.659.6011.900.00-12856.10%
IBM240322P002075002024-03-14 3:16PM EDT207.5014.5313.6017.450.00-1081.88%
IBM240322P002100002024-02-02 4:35PM EDT210.0024.2321.2522.150.00-10119.21%