Advertisement
Advertisement
U.S. markets open in 4 hours 52 minutes
Advertisement
Advertisement
Advertisement
Advertisement

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed Price. Currency in USD
148.37-0.38 (-0.26%)
At close: 01:00PM EST
148.40 +0.03 (+0.02%)
Pre-Market: 04:00AM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM221202C001120002022-10-19 2:50PM EST112.0012.5835.3536.200.00--00.00%
IBM221202C001140002022-11-21 11:47AM EST114.0033.540.000.000.00-200.00%
IBM221202C001180002022-10-13 10:17AM EST118.005.6024.9525.950.00--00.00%
IBM221202C001190002022-11-25 11:47AM EST119.0029.900.000.000.00-1000.00%
IBM221202C001200002022-11-08 3:09PM EST120.0019.850.000.000.00-1000.00%
IBM221202C001210002022-11-08 3:42PM EST121.0019.410.000.000.00-14500.00%
IBM221202C001220002022-11-08 3:43PM EST122.0018.410.000.000.00-10200.00%
IBM221202C001230002022-11-08 3:43PM EST123.0017.350.000.000.00-10100.00%
IBM221202C001240002022-11-08 3:08PM EST124.0015.950.000.000.00-3500.00%
IBM221202C001250002022-11-15 11:18AM EST125.0020.100.000.000.00-100.00%
IBM221202C001260002022-11-08 3:49PM EST126.0014.550.000.000.00-4000.00%
IBM221202C001270002022-11-15 12:21PM EST127.0017.550.000.000.00-200.00%
IBM221202C001280002022-11-14 2:54PM EST128.0017.700.000.000.00-300.00%
IBM221202C001290002022-11-09 3:23PM EST129.009.700.000.000.00-300.00%
IBM221202C001300002022-11-18 11:10AM EST130.0017.700.000.000.00-1000.00%
IBM221202C001310002022-11-22 3:47PM EST131.0018.150.000.000.00-100.00%
IBM221202C001320002022-11-18 10:11AM EST132.0014.600.000.000.00-100.00%
IBM221202C001330002022-11-22 2:18PM EST133.0016.000.000.000.00-300.00%
IBM221202C001340002022-11-22 3:55PM EST134.0015.250.000.000.00-100.00%
IBM221202C001350002022-11-25 10:49AM EST135.0014.300.000.000.00-400.00%
IBM221202C001360002022-11-25 12:45PM EST136.0012.570.000.000.00-100.00%
IBM221202C001370002022-11-25 10:41AM EST137.0012.060.000.000.00-100.00%
IBM221202C001380002022-11-25 9:58AM EST138.0011.530.000.000.00-200.00%
IBM221202C001390002022-11-25 10:17AM EST139.0010.130.000.000.00-500.00%
IBM221202C001400002022-11-25 12:51PM EST140.008.500.000.000.00-2100.00%
IBM221202C001410002022-11-25 10:02AM EST141.008.570.000.000.00-200.00%
IBM221202C001420002022-11-25 12:44PM EST142.006.660.000.000.00-1300.00%
IBM221202C001430002022-11-25 10:19AM EST143.006.350.000.000.00-100.00%
IBM221202C001440002022-11-25 12:07PM EST144.005.200.000.000.00-2300.00%
IBM221202C001450002022-11-25 12:51PM EST145.003.820.000.000.00-4700.00%
IBM221202C001460002022-11-25 12:55PM EST146.002.990.000.000.00-1500.00%
IBM221202C001470002022-11-25 10:45AM EST147.002.800.000.000.00-3800.00%
IBM221202C001480002022-11-25 12:52PM EST148.001.690.000.000.00-12800.00%
IBM221202C001490002022-11-25 12:43PM EST149.001.200.000.000.00-12601.56%
IBM221202C001500002022-11-25 12:59PM EST150.000.800.000.000.00-47603.13%
IBM221202C001525002022-11-25 12:38PM EST152.500.250.000.000.00-29306.25%
IBM221202C001550002022-11-25 12:49PM EST155.000.070.000.000.00-41012.50%
IBM221202C001575002022-11-25 11:19AM EST157.500.040.000.000.00-18012.50%
IBM221202C001600002022-11-22 2:31PM EST160.000.020.000.000.00-9012.50%
IBM221202C001625002022-11-21 10:04AM EST162.500.020.000.000.00--012.50%
IBM221202C001650002022-11-10 3:31PM EST165.000.020.000.000.00--025.00%
IBM221202C001700002022-11-25 10:30AM EST170.000.010.000.000.00-10025.00%
IBM221202C001800002022-11-22 11:26AM EST180.000.010.000.000.00-1025.00%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM221202P000800002022-10-19 2:33PM EST80.000.080.000.070.00--0201.56%
IBM221202P000850002022-10-20 2:29PM EST85.000.030.000.070.00--0182.81%
IBM221202P000900002022-10-19 2:33PM EST90.000.260.000.070.00--0165.63%
IBM221202P000950002022-10-20 2:30PM EST95.000.160.000.070.00--1149.22%
IBM221202P001000002022-10-20 2:30PM EST100.000.260.000.070.00-28133.59%
IBM221202P001050002022-11-21 1:44PM EST105.000.020.000.000.00-20050.00%
IBM221202P001060002022-10-31 2:39PM EST106.000.070.000.000.00-2050.00%
IBM221202P001070002022-10-31 2:39PM EST107.000.090.000.000.00-2050.00%
IBM221202P001080002022-10-31 2:40PM EST108.000.070.000.000.00-2050.00%
IBM221202P001090002022-11-04 10:49AM EST109.000.070.000.000.00-13050.00%
IBM221202P001100002022-11-08 1:37PM EST110.000.050.000.000.00-1050.00%
IBM221202P001110002022-11-09 11:05AM EST111.000.070.000.000.00-1050.00%
IBM221202P001120002022-11-15 9:38AM EST112.000.050.000.000.00-1050.00%
IBM221202P001130002022-11-07 3:38PM EST113.000.090.000.000.00-1050.00%
IBM221202P001140002022-11-14 12:50PM EST114.000.040.000.000.00-6050.00%
IBM221202P001150002022-11-17 10:04AM EST115.000.010.000.000.00-3050.00%
IBM221202P001160002022-11-03 9:32AM EST116.000.300.000.000.00-3050.00%
IBM221202P001170002022-11-10 10:15AM EST117.000.080.000.000.00-1050.00%
IBM221202P001180002022-11-11 11:45AM EST118.000.080.000.000.00-1050.00%
IBM221202P001190002022-11-15 3:12PM EST119.000.050.000.000.00-1050.00%
IBM221202P001200002022-11-15 12:04PM EST120.000.040.000.000.00-2050.00%
IBM221202P001210002022-11-11 11:05AM EST121.000.110.000.000.00-1050.00%
IBM221202P001220002022-11-17 9:31AM EST122.000.140.000.000.00-5050.00%
IBM221202P001230002022-11-18 11:59AM EST123.000.040.000.000.00-20025.00%
IBM221202P001240002022-11-16 3:11PM EST124.000.080.000.000.00-1025.00%
IBM221202P001250002022-11-23 9:30AM EST125.000.020.000.000.00-1025.00%
IBM221202P001260002022-11-17 12:04PM EST126.000.070.000.000.00-201025.00%
IBM221202P001270002022-11-17 12:59PM EST127.000.070.000.000.00-8025.00%
IBM221202P001280002022-11-15 1:23PM EST128.000.140.000.000.00-3025.00%
IBM221202P001290002022-11-23 10:50AM EST129.000.010.000.000.00-3025.00%
IBM221202P001300002022-11-22 9:37AM EST130.000.020.000.000.00-12025.00%
IBM221202P001310002022-11-10 10:43AM EST131.000.510.000.000.00-4025.00%
IBM221202P001320002022-11-18 10:30AM EST132.000.100.000.000.00-1025.00%
IBM221202P001330002022-11-23 10:20AM EST133.000.030.000.000.00-5025.00%
IBM221202P001340002022-11-18 11:18AM EST134.000.120.000.000.00-6025.00%
IBM221202P001350002022-11-25 12:16PM EST135.000.020.000.000.00-11025.00%
IBM221202P001360002022-11-22 9:40AM EST136.000.060.000.000.00-32012.50%
IBM221202P001370002022-11-23 10:08AM EST137.000.050.000.000.00-3012.50%
IBM221202P001380002022-11-25 10:05AM EST138.000.040.000.000.00-10012.50%
IBM221202P001390002022-11-25 9:50AM EST139.000.050.000.000.00-1012.50%
IBM221202P001400002022-11-25 12:49PM EST140.000.070.000.000.00-378012.50%
IBM221202P001410002022-11-25 11:17AM EST141.000.100.000.000.00-20012.50%
IBM221202P001420002022-11-25 12:59PM EST142.000.140.000.000.00-300012.50%
IBM221202P001430002022-11-25 11:19AM EST143.000.180.000.000.00-606.25%
IBM221202P001440002022-11-25 12:30PM EST144.000.260.000.000.00-9006.25%
IBM221202P001450002022-11-25 12:56PM EST145.000.420.000.000.00-30806.25%
IBM221202P001460002022-11-25 12:49PM EST146.000.600.000.000.00-7403.13%
IBM221202P001470002022-11-25 12:59PM EST147.000.870.000.000.00-12103.13%
IBM221202P001480002022-11-25 12:58PM EST148.001.230.000.000.00-36400.78%
IBM221202P001490002022-11-25 12:58PM EST149.001.700.000.000.00-28600.00%
IBM221202P001500002022-11-25 12:37PM EST150.002.150.000.000.00-49200.00%
IBM221202P001525002022-11-22 11:30AM EST152.504.000.000.000.00-400.00%
IBM221202P001550002022-11-25 11:53AM EST155.006.200.000.000.00-4100.00%
Advertisement
Advertisement