NYSE - Delayed Quote • USD
International Business Machines Corporation (IBM)
At close: 4:00 PM EDT
After hours: 6:09 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240419C00070000 | 3/12/2024 4:12 PM | 70 | 128.55 | 114.40 | 116.90 | 0.00 | 0.00% | 2 | 1 | 1,450.00% |
| IBM240419C00075000 | 10/31/2023 4:42 PM | 75 | 68.60 | 83.90 | 85.15 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IBM240419C00080000 | 3/1/2024 5:36 PM | 80 | 107.98 | 109.10 | 113.40 | 0.00 | 0.00% | 1 | 1 | 1,694.82% |
| IBM240419C00095000 | 3/12/2024 4:30 PM | 95 | 103.55 | 90.15 | 92.40 | 0.00 | 0.00% | 6 | 3 | 1,092.19% |
| IBM240419C00100000 | 4/11/2024 6:21 PM | 100 | 86.16 | 79.90 | 82.85 | 0.00 | 0.00% | 4 | 6 | 727.15% |
| IBM240419C00110000 | 2/7/2024 7:32 PM | 110 | 73.40 | 86.20 | 87.10 | 0.00 | 0.00% | 10 | 0 | 1,419.53% |
| IBM240419C00115000 | 2/7/2024 7:32 PM | 115 | 68.45 | 81.25 | 82.10 | 0.00 | 0.00% | 5 | 0 | 1,335.74% |
| IBM240419C00120000 | 2/7/2024 8:37 PM | 120 | 63.45 | 76.25 | 77.20 | 0.00 | 0.00% | 4 | 0 | 1,256.54% |
| IBM240419C00125000 | 2/7/2024 8:38 PM | 125 | 58.20 | 71.30 | 72.20 | 0.00 | 0.00% | 183 | 0 | 1,179.39% |
| IBM240419C00130000 | 1/30/2024 5:31 PM | 130 | 57.40 | 55.80 | 56.70 | 0.00 | 0.00% | 1 | 0 | 660.45% |
| IBM240419C00135000 | 3/14/2024 2:59 PM | 135 | 60.00 | 45.50 | 48.85 | 0.00 | 0.00% | 5 | 15 | 345.12% |
| IBM240419C00140000 | 4/9/2024 2:50 PM | 140 | 48.06 | 40.15 | 42.60 | 0.00 | 0.00% | 1 | 13 | 349.80% |
| IBM240419C00145000 | 4/19/2024 7:46 PM | 145 | 35.65 | 35.30 | 36.95 | -0.85 | -2.33% | 45 | 413 | 250.00% |
| IBM240419C00150000 | 4/19/2024 7:09 PM | 150 | 31.29 | 30.40 | 31.95 | -0.41 | -1.29% | 9 | 1,018 | 218.36% |
| IBM240419C00155000 | 4/19/2024 7:31 PM | 155 | 26.30 | 26.00 | 26.85 | 0.04 | 0.15% | 26 | 659 | 175.98% |
| IBM240419C00160000 | 4/19/2024 7:40 PM | 160 | 20.70 | 20.70 | 21.90 | -0.59 | -2.77% | 5 | 1,826 | 151.76% |
| IBM240419C00165000 | 4/19/2024 7:31 PM | 165 | 16.18 | 16.25 | 16.75 | -0.38 | -2.29% | 42 | 2,410 | 106.64% |
| IBM240419C00170000 | 4/19/2024 7:49 PM | 170 | 10.80 | 10.80 | 11.75 | -0.83 | -7.14% | 39 | 1,558 | 78.91% |
| IBM240419C00175000 | 4/19/2024 7:38 PM | 175 | 6.09 | 6.25 | 6.70 | -0.24 | -3.79% | 214 | 1,214 | 46.29% |
| IBM240419C00177500 | 4/19/2024 7:37 PM | 177.5 | 3.59 | 3.80 | 5.20 | -0.36 | -9.11% | 24 | 38 | 71.48% |
| IBM240419C00180000 | 4/19/2024 7:57 PM | 180 | 1.28 | 1.12 | 1.75 | -0.84 | -39.62% | 240 | 1,965 | 18.26% |
| IBM240419C00182500 | 4/19/2024 7:50 PM | 182.5 | 0.01 | 0.00 | 0.01 | -0.66 | -98.51% | 846 | 528 | 5.67% |
| IBM240419C00185000 | 4/19/2024 7:51 PM | 185 | 0.01 | 0.00 | 0.02 | -0.15 | -93.75% | 201 | 2,081 | 18.75% |
| IBM240419C00187500 | 4/19/2024 7:46 PM | 187.5 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 334 | 2,335 | 39.65% |
| IBM240419C00190000 | 4/19/2024 5:45 PM | 190 | 0.04 | 0.00 | 0.01 | 0.03 | 300.00% | 157 | 12,211 | 35.94% |
| IBM240419C00192500 | 4/19/2024 7:55 PM | 192.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 1,175 | 45.31% |
| IBM240419C00195000 | 4/19/2024 7:24 PM | 195 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 4,815 | 50.00% |
| IBM240419C00197500 | 4/19/2024 5:00 PM | 197.5 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 8 | 835 | 57.81% |
| IBM240419C00200000 | 4/19/2024 7:24 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 186 | 13,658 | 65.63% |
| IBM240419C00202500 | 4/19/2024 7:26 PM | 202.5 | 0.05 | 0.00 | 0.05 | 0.04 | 400.00% | 10 | 488 | 87.50% |
| IBM240419C00205000 | 4/19/2024 6:49 PM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 2,999 | 81.25% |
| IBM240419C00207500 | 4/18/2024 2:33 PM | 207.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 43 | 87.50% |
| IBM240419C00210000 | 4/19/2024 3:54 PM | 210 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 2 | 1,796 | 101.56% |
| IBM240419C00212500 | 4/16/2024 1:39 PM | 212.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 96 | 114.06% |
| IBM240419C00215000 | 4/18/2024 6:35 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 1,150 | 109.38% |
| IBM240419C00217500 | 4/12/2024 4:14 PM | 217.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 100 | 108 | 128.13% |
| IBM240419C00220000 | 4/15/2024 3:43 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 1,007 | 121.88% |
| IBM240419C00222500 | 4/8/2024 4:20 PM | 222.5 | 0.04 | 0.00 | 0.34 | 0.00 | 0.00% | 100 | 172 | 193.55% |
| IBM240419C00225000 | 4/10/2024 4:26 PM | 225 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 529 | 137.50% |
| IBM240419C00230000 | 4/12/2024 4:05 PM | 230 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 577 | 50.00% |
| IBM240419C00235000 | 4/4/2024 5:26 PM | 235 | 0.04 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 118 | 225.78% |
| IBM240419C00240000 | 3/21/2024 4:00 PM | 240 | 0.14 | 0.00 | 0.43 | 0.00 | 0.00% | 1 | 173 | 260.94% |
| IBM240419C00245000 | 3/13/2024 7:45 PM | 245 | 0.23 | 0.00 | 0.18 | 0.00 | 0.00% | 2 | 3 | 245.31% |
| IBM240419C00250000 | 3/25/2024 3:39 PM | 250 | 0.03 | 0.00 | 0.41 | 0.00 | 0.00% | 4 | 24 | 289.84% |
| IBM240419C00255000 | 4/4/2024 2:48 PM | 255 | 0.01 | 0.00 | 0.32 | 0.00 | 0.00% | 1 | 13 | 294.53% |
| IBM240419C00260000 | 3/7/2024 7:19 PM | 260 | 0.12 | 0.00 | 0.23 | 0.00 | 0.00% | 102 | 97 | 295.31% |
| IBM240419C00280000 | 3/4/2024 5:55 PM | 280 | 0.20 | 0.00 | 0.11 | 0.00 | 0.00% | 2 | 2 | 318.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240419P00070000 | 1/23/2024 4:24 PM | 70 | 0.06 | 0.00 | 0.11 | 0.00 | 0.00% | 2 | 2 | 693.75% |
| IBM240419P00075000 | 10/24/2023 4:16 PM | 75 | 0.16 | 0.00 | 0.09 | 0.00 | 0.00% | 2 | 10 | 634.38% |
| IBM240419P00080000 | 11/13/2023 2:43 PM | 80 | 0.08 | 0.00 | 0.08 | 0.00 | 0.00% | 7 | 16 | 581.25% |
| IBM240419P00085000 | 4/19/2024 7:32 PM | 85 | 0.05 | 0.00 | 0.01 | 0.01 | 25.00% | 1 | 39 | 450.00% |
| IBM240419P00090000 | 1/5/2024 7:32 PM | 90 | 0.08 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 61 | 521.88% |
| IBM240419P00095000 | 3/11/2024 1:30 PM | 95 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 58 | 50.00% |
| IBM240419P00100000 | 1/19/2024 4:42 PM | 100 | 0.04 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 36 | 464.06% |
| IBM240419P00105000 | 3/5/2024 7:05 PM | 105 | 0.05 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 21 | 432.81% |
| IBM240419P00110000 | 3/18/2024 3:19 PM | 110 | 0.01 | 0.00 | 0.17 | 0.00 | 0.00% | 1 | 120 | 401.56% |
| IBM240419P00115000 | 3/18/2024 2:53 PM | 115 | 0.02 | 0.00 | 0.23 | 0.00 | 0.00% | 5 | 1,353 | 384.38% |
| IBM240419P00120000 | 3/18/2024 2:53 PM | 120 | 0.02 | 0.00 | 0.17 | 0.00 | 0.00% | 1 | 79 | 338.28% |
| IBM240419P00125000 | 4/2/2024 2:40 PM | 125 | 0.01 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 233 | 347.27% |
| IBM240419P00130000 | 4/3/2024 2:46 PM | 130 | 0.01 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 397 | 301.56% |
| IBM240419P00135000 | 4/4/2024 5:48 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,118 | 187.50% |
| IBM240419P00140000 | 4/9/2024 6:31 PM | 140 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 804 | 162.50% |
| IBM240419P00145000 | 4/10/2024 3:33 PM | 145 | 0.02 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 990 | 214.06% |
| IBM240419P00150000 | 4/18/2024 6:34 PM | 150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 2,204 | 125.00% |
| IBM240419P00155000 | 4/19/2024 5:30 PM | 155 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,017 | 103.13% |
| IBM240419P00160000 | 4/19/2024 6:13 PM | 160 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 7 | 2,495 | 84.38% |
| IBM240419P00162500 | 4/12/2024 4:27 PM | 162.5 | 0.05 | 0.00 | 1.27 | 0.00 | 0.00% | 5 | 7 | 161.04% |
| IBM240419P00165000 | 4/19/2024 2:41 PM | 165 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 5 | 1,629 | 65.63% |
| IBM240419P00167500 | 4/16/2024 2:01 PM | 167.5 | 0.06 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 22 | 72.66% |
| IBM240419P00170000 | 4/19/2024 5:43 PM | 170 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 1,029 | 50.78% |
| IBM240419P00172500 | 4/19/2024 2:19 PM | 172.5 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 1 | 258 | 49.22% |
| IBM240419P00175000 | 4/19/2024 7:54 PM | 175 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 85 | 13,674 | 35.55% |
| IBM240419P00177500 | 4/19/2024 7:13 PM | 177.5 | 0.02 | 0.00 | 0.10 | -0.13 | -86.67% | 204 | 1,564 | 30.47% |
| IBM240419P00180000 | 4/19/2024 7:51 PM | 180 | 0.01 | 0.01 | 0.03 | -0.51 | -98.08% | 1,161 | 3,346 | 11.13% |
| IBM240419P00182500 | 4/19/2024 7:59 PM | 182.5 | 0.99 | 0.47 | 1.35 | -0.71 | -41.76% | 905 | 1,473 | 21.24% |
| IBM240419P00185000 | 4/19/2024 7:57 PM | 185 | 3.55 | 2.90 | 3.80 | 0.05 | 1.43% | 372 | 2,497 | 39.55% |
| IBM240419P00187500 | 4/19/2024 7:56 PM | 187.5 | 6.25 | 5.55 | 6.30 | 0.00 | 0.00% | 25 | 541 | 56.25% |
| IBM240419P00190000 | 4/19/2024 7:29 PM | 190 | 8.95 | 8.25 | 8.85 | 0.42 | 4.92% | 81 | 2,914 | 54.88% |
| IBM240419P00192500 | 4/19/2024 4:23 PM | 192.5 | 11.34 | 10.00 | 11.95 | 0.53 | 4.90% | 16 | 128 | 57.42% |
| IBM240419P00195000 | 4/19/2024 5:13 PM | 195 | 13.36 | 13.25 | 14.15 | -0.49 | -3.54% | 4 | 194 | 92.19% |
| IBM240419P00197500 | 4/17/2024 7:12 PM | 197.5 | 15.80 | 15.15 | 16.90 | 0.00 | 0.00% | 4 | 0 | 86.33% |
| IBM240419P00200000 | 4/17/2024 7:03 PM | 200 | 17.10 | 18.00 | 19.20 | 0.00 | 0.00% | 611 | 2 | 106.64% |
| IBM240419P00202500 | 4/17/2024 7:12 PM | 202.5 | 19.10 | 20.65 | 22.15 | 0.00 | 0.00% | 4 | 0 | 144.14% |
| IBM240419P00205000 | 4/11/2024 7:21 PM | 205 | 19.00 | 22.25 | 24.75 | 0.00 | 0.00% | 86 | 0 | 112.11% |
| IBM240419P00210000 | 4/19/2024 6:56 PM | 210 | 28.55 | 28.10 | 30.10 | 4.70 | 19.71% | 1 | 1 | 194.24% |
| IBM240419P00215000 | 3/18/2024 3:04 PM | 215 | 23.20 | 30.85 | 32.55 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IBM240419P00220000 | 1/25/2024 7:02 PM | 220 | 30.65 | 33.90 | 34.75 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IBM240419P00230000 | 3/27/2024 7:55 PM | 230 | 39.63 | 48.10 | 49.55 | 0.00 | 0.00% | 6 | 0 | 253.52% |
| IBM240419P00235000 | 3/27/2024 7:55 PM | 235 | 44.65 | 52.30 | 55.50 | 0.00 | 0.00% | 6 | 0 | 280.27% |
Related Tickers
KD Kyndryl Holdings, Inc.
19.66
+0.10%
ACN Accenture plc
316.88
+0.28%
LDOS Leidos Holdings, Inc.
124.91
+0.93%
BBAI BigBear.ai Holdings, Inc.
1.4500
-5.23%
FIS Fidelity National Information Services, Inc.
70.73
+1.04%
INFY Infosys Limited
16.81
+1.82%
CTSH Cognizant Technology Solutions Corporation
67.44
+0.46%
FI Fiserv, Inc.
148.62
+1.16%
XRX Xerox Holdings Corporation
16.44
+1.61%
IT Gartner, Inc.
440.38
-2.05%