Advertisement
Advertisement
U.S. markets open in 5 hours 18 minutes
S&P Futures
4,219.50 +9.50 (+0.23%) Dow Futures
33,333.00 +73.00 (+0.22%) Nasdaq Futures
13,437.25 +45.25 (+0.34%) Russell 2000 Futures
1,974.60 +5.10 (+0.26%) Crude Oil
91.37 -0.56 (-0.61%) Gold
1,802.30 -11.40 (-0.63%)
International Business Machines Corporation (IBM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220812C00080000 | 2022-08-09 3:22PM EDT | 80.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IBM220812C00110000 | 2022-08-08 3:27PM EDT | 110.00 | 22.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IBM220812C00115000 | 2022-08-08 1:15PM EDT | 115.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| IBM220812C00117000 | 2022-08-08 3:58PM EDT | 117.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM220812C00118000 | 2022-08-08 3:58PM EDT | 118.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM220812C00119000 | 2022-08-08 3:59PM EDT | 119.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM220812C00120000 | 2022-08-08 2:17PM EDT | 120.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| IBM220812C00121000 | 2022-08-08 3:27PM EDT | 121.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IBM220812C00122000 | 2022-08-08 3:34PM EDT | 122.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| IBM220812C00123000 | 2022-08-08 1:15PM EDT | 123.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| IBM220812C00124000 | 2022-08-09 1:27PM EDT | 124.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM220812C00125000 | 2022-08-10 10:50AM EDT | 125.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM220812C00126000 | 2022-08-10 9:54AM EDT | 126.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| IBM220812C00127000 | 2022-08-10 12:48PM EDT | 127.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| IBM220812C00128000 | 2022-08-10 10:20AM EDT | 128.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM220812C00129000 | 2022-08-10 3:21PM EDT | 129.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| IBM220812C00130000 | 2022-08-10 3:50PM EDT | 130.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 835 | 0 | 0.00% |
| IBM220812C00131000 | 2022-08-10 3:42PM EDT | 131.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 0.00% |
| IBM220812C00132000 | 2022-08-10 3:55PM EDT | 132.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5,794 | 0 | 1.56% |
| IBM220812C00133000 | 2022-08-10 3:55PM EDT | 133.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7,865 | 0 | 3.13% |
| IBM220812C00134000 | 2022-08-10 3:56PM EDT | 134.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,926 | 0 | 6.25% |
| IBM220812C00135000 | 2022-08-10 3:57PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 12.50% |
| IBM220812C00136000 | 2022-08-10 3:48PM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| IBM220812C00137000 | 2022-08-10 10:08AM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IBM220812C00138000 | 2022-08-10 1:37PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IBM220812C00139000 | 2022-08-10 3:21PM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IBM220812C00140000 | 2022-08-10 3:32PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IBM220812C00141000 | 2022-08-10 3:45PM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| IBM220812C00142000 | 2022-08-09 1:47PM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 25.00% |
| IBM220812C00143000 | 2022-08-09 1:47PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM220812C00144000 | 2022-08-08 12:08PM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IBM220812C00145000 | 2022-08-10 10:09AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM220812C00146000 | 2022-08-08 11:53AM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 25.00% |
| IBM220812C00147000 | 2022-08-04 10:36AM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM220812C00148000 | 2022-08-08 12:08PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM220812C00149000 | 2022-08-03 1:02PM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| IBM220812C00150000 | 2022-08-10 3:59PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM220812C00155000 | 2022-08-05 2:54PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| IBM220812C00160000 | 2022-07-28 1:36PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| IBM220812C00165000 | 2022-07-28 9:45AM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM220812C00170000 | 2022-07-27 3:40PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| IBM220812C00175000 | 2022-07-27 10:19AM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| IBM220812C00180000 | 2022-07-27 3:42PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBM220812C00190000 | 2022-08-08 12:12PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220812P00100000 | 2022-08-02 9:57AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM220812P00105000 | 2022-07-26 12:39PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| IBM220812P00110000 | 2022-08-01 9:30AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IBM220812P00113000 | 2022-08-02 12:22PM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBM220812P00115000 | 2022-08-09 9:30AM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IBM220812P00116000 | 2022-08-04 9:41AM EDT | 116.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IBM220812P00117000 | 2022-08-05 3:16PM EDT | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| IBM220812P00118000 | 2022-08-09 12:00PM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM220812P00119000 | 2022-08-09 1:58PM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM220812P00120000 | 2022-08-09 3:32PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IBM220812P00121000 | 2022-08-09 11:14AM EDT | 121.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| IBM220812P00122000 | 2022-08-10 2:24PM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| IBM220812P00123000 | 2022-08-10 10:07AM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM220812P00124000 | 2022-08-10 3:46PM EDT | 124.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| IBM220812P00125000 | 2022-08-10 3:55PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| IBM220812P00126000 | 2022-08-10 2:32PM EDT | 126.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| IBM220812P00127000 | 2022-08-10 3:53PM EDT | 127.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| IBM220812P00128000 | 2022-08-10 3:54PM EDT | 128.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| IBM220812P00129000 | 2022-08-10 3:53PM EDT | 129.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 6.25% |
| IBM220812P00130000 | 2022-08-10 3:56PM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 3.13% |
| IBM220812P00131000 | 2022-08-10 3:56PM EDT | 131.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 995 | 0 | 1.56% |
| IBM220812P00132000 | 2022-08-10 3:57PM EDT | 132.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 0.00% |
| IBM220812P00133000 | 2022-08-10 3:43PM EDT | 133.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| IBM220812P00134000 | 2022-08-10 3:53PM EDT | 134.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| IBM220812P00135000 | 2022-08-10 3:03PM EDT | 135.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220812P00136000 | 2022-08-08 3:54PM EDT | 136.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IBM220812P00137000 | 2022-08-10 9:42AM EDT | 137.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220812P00138000 | 2022-08-08 3:54PM EDT | 138.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM220812P00139000 | 2022-08-08 12:03PM EDT | 139.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| IBM220812P00140000 | 2022-08-10 10:57AM EDT | 140.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM220812P00141000 | 2022-08-09 1:50PM EDT | 141.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220812P00142000 | 2022-08-09 1:50PM EDT | 142.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220812P00143000 | 2022-08-03 11:02AM EDT | 143.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM220812P00144000 | 2022-07-18 12:52PM EDT | 144.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM220812P00145000 | 2022-08-08 9:41AM EDT | 145.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM220812P00146000 | 2022-08-10 3:38PM EDT | 146.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220812P00148000 | 2022-08-08 9:59AM EDT | 148.00 | 16.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220812P00149000 | 2022-08-02 10:11AM EDT | 149.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
