Advertisement
Advertisement
U.S. markets open in 5 hours 18 minutes
Advertisement
Advertisement
Advertisement
Advertisement

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
131.50+2.03 (+1.57%)
At close: 04:00PM EDT
131.48 -0.02 (-0.02%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM220812C000800002022-08-09 3:22PM EDT80.0049.450.000.000.00-800.00%
IBM220812C001100002022-08-08 3:27PM EDT110.0022.630.000.000.00-800.00%
IBM220812C001150002022-08-08 1:15PM EDT115.0017.650.000.000.00-6000.00%
IBM220812C001170002022-08-08 3:58PM EDT117.0015.750.000.000.00-200.00%
IBM220812C001180002022-08-08 3:58PM EDT118.0014.750.000.000.00-300.00%
IBM220812C001190002022-08-08 3:59PM EDT119.0013.700.000.000.00-200.00%
IBM220812C001200002022-08-08 2:17PM EDT120.0012.650.000.000.00-12200.00%
IBM220812C001210002022-08-08 3:27PM EDT121.0011.600.000.000.00-900.00%
IBM220812C001220002022-08-08 3:34PM EDT122.0010.700.000.000.00-15100.00%
IBM220812C001230002022-08-08 1:15PM EDT123.009.650.000.000.00-15000.00%
IBM220812C001240002022-08-09 1:27PM EDT124.005.460.000.000.00-1000.00%
IBM220812C001250002022-08-10 10:50AM EDT125.006.410.000.000.00-300.00%
IBM220812C001260002022-08-10 9:54AM EDT126.005.400.000.000.00-5000.00%
IBM220812C001270002022-08-10 12:48PM EDT127.004.200.000.000.00-1600.00%
IBM220812C001280002022-08-10 10:20AM EDT128.003.600.000.000.00-200.00%
IBM220812C001290002022-08-10 3:21PM EDT129.002.500.000.000.00-7100.00%
IBM220812C001300002022-08-10 3:50PM EDT130.001.810.000.000.00-83500.00%
IBM220812C001310002022-08-10 3:42PM EDT131.001.130.000.000.00-47300.00%
IBM220812C001320002022-08-10 3:55PM EDT132.000.500.000.000.00-5,79401.56%
IBM220812C001330002022-08-10 3:55PM EDT133.000.180.000.000.00-7,86503.13%
IBM220812C001340002022-08-10 3:56PM EDT134.000.090.000.000.00-2,92606.25%
IBM220812C001350002022-08-10 3:57PM EDT135.000.030.000.000.00-309012.50%
IBM220812C001360002022-08-10 3:48PM EDT136.000.020.000.000.00-125012.50%
IBM220812C001370002022-08-10 10:08AM EDT137.000.020.000.000.00-5012.50%
IBM220812C001380002022-08-10 1:37PM EDT138.000.010.000.000.00-3012.50%
IBM220812C001390002022-08-10 3:21PM EDT139.000.010.000.000.00-3025.00%
IBM220812C001400002022-08-10 3:32PM EDT140.000.020.000.000.00-3025.00%
IBM220812C001410002022-08-10 3:45PM EDT141.000.010.000.000.00-6025.00%
IBM220812C001420002022-08-09 1:47PM EDT142.000.010.000.000.00-147025.00%
IBM220812C001430002022-08-09 1:47PM EDT143.000.010.000.000.00-1025.00%
IBM220812C001440002022-08-08 12:08PM EDT144.000.010.000.000.00-10025.00%
IBM220812C001450002022-08-10 10:09AM EDT145.000.010.000.000.00-1025.00%
IBM220812C001460002022-08-08 11:53AM EDT146.000.010.000.000.00-350025.00%
IBM220812C001470002022-08-04 10:36AM EDT147.000.010.000.000.00-1025.00%
IBM220812C001480002022-08-08 12:08PM EDT148.000.010.000.000.00-1050.00%
IBM220812C001490002022-08-03 1:02PM EDT149.000.020.000.000.00-11050.00%
IBM220812C001500002022-08-10 3:59PM EDT150.000.010.000.000.00-1050.00%
IBM220812C001550002022-08-05 2:54PM EDT155.000.010.000.000.00-9050.00%
IBM220812C001600002022-07-28 1:36PM EDT160.000.040.000.000.00-20050.00%
IBM220812C001650002022-07-28 9:45AM EDT165.000.030.000.000.00-1050.00%
IBM220812C001700002022-07-27 3:40PM EDT170.000.010.000.000.00-110050.00%
IBM220812C001750002022-07-27 10:19AM EDT175.000.030.000.000.00-50050.00%
IBM220812C001800002022-07-27 3:42PM EDT180.000.010.000.000.00--050.00%
IBM220812C001900002022-08-08 12:12PM EDT190.000.010.000.000.00-3050.00%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM220812P001000002022-08-02 9:57AM EDT100.000.010.000.000.00-2050.00%
IBM220812P001050002022-07-26 12:39PM EDT105.000.030.000.000.00-130050.00%
IBM220812P001100002022-08-01 9:30AM EDT110.000.040.000.000.00-5050.00%
IBM220812P001130002022-08-02 12:22PM EDT113.000.020.000.000.00--050.00%
IBM220812P001150002022-08-09 9:30AM EDT115.000.090.000.000.00-3050.00%
IBM220812P001160002022-08-04 9:41AM EDT116.000.030.000.000.00-3050.00%
IBM220812P001170002022-08-05 3:16PM EDT117.000.020.000.000.00-25050.00%
IBM220812P001180002022-08-09 12:00PM EDT118.000.010.000.000.00-1025.00%
IBM220812P001190002022-08-09 1:58PM EDT119.000.020.000.000.00-1025.00%
IBM220812P001200002022-08-09 3:32PM EDT120.000.020.000.000.00-5025.00%
IBM220812P001210002022-08-09 11:14AM EDT121.000.030.000.000.00-9025.00%
IBM220812P001220002022-08-10 2:24PM EDT122.000.010.000.000.00-15025.00%
IBM220812P001230002022-08-10 10:07AM EDT123.000.020.000.000.00-1025.00%
IBM220812P001240002022-08-10 3:46PM EDT124.000.020.000.000.00-11025.00%
IBM220812P001250002022-08-10 3:55PM EDT125.000.020.000.000.00-52012.50%
IBM220812P001260002022-08-10 2:32PM EDT126.000.040.000.000.00-132012.50%
IBM220812P001270002022-08-10 3:53PM EDT127.000.070.000.000.00-132012.50%
IBM220812P001280002022-08-10 3:54PM EDT128.000.090.000.000.00-95012.50%
IBM220812P001290002022-08-10 3:53PM EDT129.000.180.000.000.00-21906.25%
IBM220812P001300002022-08-10 3:56PM EDT130.000.300.000.000.00-21103.13%
IBM220812P001310002022-08-10 3:56PM EDT131.000.530.000.000.00-99501.56%
IBM220812P001320002022-08-10 3:57PM EDT132.001.030.000.000.00-52700.00%
IBM220812P001330002022-08-10 3:43PM EDT133.001.640.000.000.00-2700.00%
IBM220812P001340002022-08-10 3:53PM EDT134.002.640.000.000.00-2300.00%
IBM220812P001350002022-08-10 3:03PM EDT135.003.920.000.000.00-100.00%
IBM220812P001360002022-08-08 3:54PM EDT136.005.000.000.000.00-1500.00%
IBM220812P001370002022-08-10 9:42AM EDT137.006.100.000.000.00-100.00%
IBM220812P001380002022-08-08 3:54PM EDT138.006.980.000.000.00-200.00%
IBM220812P001390002022-08-08 12:03PM EDT139.008.080.000.000.00-2300.00%
IBM220812P001400002022-08-10 10:57AM EDT140.008.670.000.000.00-1000.00%
IBM220812P001410002022-08-09 1:50PM EDT141.0011.770.000.000.00-100.00%
IBM220812P001420002022-08-09 1:50PM EDT142.0012.780.000.000.00-100.00%
IBM220812P001430002022-08-03 11:02AM EDT143.0012.750.000.000.00-300.00%
IBM220812P001440002022-07-18 12:52PM EDT144.008.280.000.000.00--00.00%
IBM220812P001450002022-08-08 9:41AM EDT145.0013.650.000.000.00-200.00%
IBM220812P001460002022-08-10 3:38PM EDT146.0014.450.000.000.00-100.00%
IBM220812P001480002022-08-08 9:59AM EDT148.0016.860.000.000.00-100.00%
IBM220812P001490002022-08-02 10:11AM EDT149.0019.650.000.000.00-100.00%
Advertisement
Advertisement