NYSE - Nasdaq Real Time Price USD

International Business Machines Corporation (IBM)

168.91 -15.19 (-8.25%)
At close: April 25 at 4:00 PM EDT
168.86 -0.05 (-0.03%)
After hours: April 25 at 7:59 PM EDT

Calls

In The Money

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 0.00 0.00 0.00 0.00% 2 0 0.00%
IBM240426C00160000 4/25/2024 6:15 PM 160 8.70 0.00 0.00 0.00 0.00% 40 0 0.00%
IBM240426C00162500 4/25/2024 7:56 PM 162.5 6.10 0.00 0.00 0.00 0.00% 64 0 0.00%
IBM240426C00165000 4/25/2024 7:56 PM 165 3.85 0.00 0.00 0.00 0.00% 925 0 0.00%
IBM240426C00170000 4/25/2024 7:59 PM 170 0.88 0.00 0.00 0.00 0.00% 8,025 0 3.13%
IBM240426C00172500 4/25/2024 7:59 PM 172.5 0.27 0.00 0.00 0.00 0.00% 2,902 0 12.50%
IBM240426C00175000 4/25/2024 7:59 PM 175 0.06 0.00 0.00 0.00 0.00% 3,607 0 12.50%
IBM240426C00177500 4/25/2024 7:59 PM 177.5 0.04 0.00 0.00 0.00 0.00% 1,467 0 25.00%
IBM240426C00180000 4/25/2024 7:53 PM 180 0.02 0.00 0.00 0.00 0.00% 519 0 25.00%
IBM240426C00182500 4/25/2024 7:53 PM 182.5 0.06 0.00 0.00 0.00 0.00% 489 0 25.00%
IBM240426C00185000 4/25/2024 7:59 PM 185 0.01 0.00 0.00 0.00 0.00% 1,924 0 50.00%
IBM240426C00187500 4/25/2024 6:31 PM 187.5 0.01 0.00 0.00 0.00 0.00% 256 0 50.00%
IBM240426C00190000 4/25/2024 7:50 PM 190 0.01 0.00 0.00 0.00 0.00% 560 0 50.00%
IBM240426C00192500 4/25/2024 7:53 PM 192.5 0.01 0.00 0.00 0.00 0.00% 317 0 50.00%
IBM240426C00195000 4/25/2024 7:59 PM 195 0.06 0.00 0.00 0.00 0.00% 725 0 50.00%
IBM240426C00197500 4/25/2024 7:58 PM 197.5 0.01 0.00 0.00 0.00 0.00% 258 0 50.00%
IBM240426C00200000 4/25/2024 7:59 PM 200 0.01 0.00 0.00 0.00 0.00% 566 0 50.00%
IBM240426C00202500 4/25/2024 7:52 PM 202.5 0.01 0.00 0.00 0.00 0.00% 232 0 50.00%
IBM240426C00205000 4/25/2024 6:00 PM 205 0.01 0.00 0.00 0.00 0.00% 415 0 50.00%
IBM240426C00207500 4/25/2024 7:18 PM 207.5 0.01 0.00 0.00 0.00 0.00% 166 0 50.00%
IBM240426C00210000 4/25/2024 7:45 PM 210 0.01 0.00 0.00 0.00 0.00% 108 0 50.00%
IBM240426C00212500 4/25/2024 3:14 PM 212.5 0.01 0.00 0.00 0.00 0.00% 19 0 50.00%
IBM240426C00215000 4/25/2024 1:39 PM 215 0.01 0.00 0.00 0.00 0.00% 46 0 50.00%
IBM240426C00220000 4/25/2024 1:40 PM 220 0.04 0.00 0.00 0.00 0.00% 3 0 50.00%
IBM240426C00222500 4/24/2024 7:59 PM 222.5 0.05 0.00 0.00 0.00 0.00% 63 0 50.00%
IBM240426C00225000 4/25/2024 1:55 PM 225 0.01 0.00 0.00 0.00 0.00% 28 0 50.00%
IBM240426C00227500 4/25/2024 6:51 PM 227.5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
IBM240426C00230000 4/24/2024 7:56 PM 230 0.02 0.00 0.00 0.00 0.00% 162 0 50.00%
IBM240426C00235000 4/24/2024 6:19 PM 235 0.02 0.00 0.00 0.00 0.00% 25 0 50.00%
IBM240426C00240000 4/24/2024 7:29 PM 240 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
IBM240426C00245000 4/15/2024 6:19 PM 245 0.06 0.00 0.00 0.00 0.00% 4 0 50.00%
IBM240426C00250000 4/8/2024 1:30 PM 250 0.06 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

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 0.00 0.00 0.00% 1 0 50.00%
IBM240426P00110000 3/18/2024 3:02 PM 110 0.05 0.00 0.22 0.00 0.00% 1 1 364.06%
IBM240426P00130000 4/25/2024 4:38 PM 130 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
IBM240426P00135000 4/24/2024 7:39 PM 135 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
IBM240426P00140000 4/25/2024 4:36 PM 140 0.01 0.00 0.00 0.00 0.00% 15 0 50.00%
IBM240426P00145000 4/25/2024 4:48 PM 145 0.02 0.00 0.00 0.00 0.00% 50 0 50.00%
IBM240426P00150000 4/25/2024 5:24 PM 150 0.01 0.00 0.00 0.00 0.00% 146 0 50.00%
IBM240426P00152500 4/25/2024 7:59 PM 152.5 0.02 0.00 0.00 0.00 0.00% 15 0 50.00%
IBM240426P00155000 4/25/2024 7:59 PM 155 0.01 0.00 0.00 0.00 0.00% 414 0 50.00%
IBM240426P00157500 4/25/2024 7:56 PM 157.5 0.02 0.00 0.00 0.00 0.00% 1,779 0 25.00%
IBM240426P00160000 4/25/2024 7:50 PM 160 0.04 0.00 0.00 0.00 0.00% 1,803 0 25.00%
IBM240426P00162500 4/25/2024 7:59 PM 162.5 0.06 0.00 0.00 0.00 0.00% 3,223 0 25.00%
IBM240426P00165000 4/25/2024 7:59 PM 165 0.25 0.00 0.00 0.00 0.00% 4,789 0 12.50%
IBM240426P00167500 4/25/2024 7:59 PM 167.5 0.79 0.00 0.00 0.00 0.00% 3,437 0 6.25%
IBM240426P00170000 4/25/2024 7:59 PM 170 1.93 0.00 0.00 0.00 0.00% 2,859 0 0.00%
IBM240426P00172500 4/25/2024 7:57 PM 172.5 3.90 0.00 0.00 0.00 0.00% 675 0 0.00%
IBM240426P00175000 4/25/2024 7:59 PM 175 6.35 0.00 0.00 0.00 0.00% 1,399 0 0.00%
IBM240426P00177500 4/25/2024 7:53 PM 177.5 9.81 0.00 0.00 0.00 0.00% 391 0 0.00%
IBM240426P00180000 4/25/2024 7:56 PM 180 11.90 0.00 0.00 0.00 0.00% 663 0 0.00%
IBM240426P00182500 4/25/2024 7:58 PM 182.5 13.35 0.00 0.00 0.00 0.00% 2,631 0 0.00%
IBM240426P00185000 4/25/2024 7:59 PM 185 16.40 0.00 0.00 0.00 0.00% 1,009 0 0.00%
IBM240426P00187500 4/25/2024 7:48 PM 187.5 21.00 0.00 0.00 0.00 0.00% 2,478 0 0.00%
IBM240426P00190000 4/25/2024 7:48 PM 190 21.85 0.00 0.00 0.00 0.00% 2,418 0 0.00%
IBM240426P00192500 4/25/2024 7:48 PM 192.5 26.55 0.00 0.00 0.00 0.00% 52 0 0.00%
IBM240426P00195000 4/25/2024 7:48 PM 195 28.45 0.00 0.00 0.00 0.00% 46 0 0.00%
IBM240426P00200000 4/25/2024 7:48 PM 200 33.70 0.00 0.00 0.00 0.00% 192 0 0.00%
IBM240426P00202500 4/16/2024 4:22 PM 202.5 19.32 0.00 0.00 0.00 0.00% - 0 0.00%
IBM240426P00205000 4/25/2024 7:48 PM 205 35.55 0.00 0.00 0.00 0.00% 81 0 0.00%
IBM240426P00210000 4/25/2024 1:55 PM 210 43.10 0.00 0.00 0.00 0.00% 4 0 0.00%
IBM240426P00215000 3/27/2024 3:46 PM 215 26.42 0.00 0.00 0.00 0.00% 1 0 0.00%
IBM240426P00230000 3/28/2024 2:00 PM 230 38.55 0.00 0.00 0.00 0.00% 6 0 0.00%

Related Tickers

KD Kyndryl Holdings, Inc.
20.14
-0.44%
 
ACN Accenture plc
309.00
-1.45%
 
INFY Infosys Limited
17.01
-0.18%
 
FI Fiserv, Inc.
153.29
+0.68%
 
XRX Xerox Holdings Corporation
14.18
-1.39%
 
BBAI BigBear.ai Holdings, Inc.
1.6600
-1.78%
 
LDOS Leidos Holdings, Inc.
129.88
+0.76%
 
FIS Fidelity National Information Services, Inc.
70.47
-0.48%
 
CTSH Cognizant Technology Solutions Corporation
66.76
-1.13%
 
WIT Wipro Limited
5.44
-0.55%