NYSE - Delayed Quote • USD
International Business Machines Corporation (IBM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00145000 | 4/19/2024 5:08 PM | 145 | 37.02 | 21.60 | 23.05 | 0.00 | 0.00% | 2 | 2 | 62.70% |
| IBM240503C00150000 | 4/26/2024 7:00 PM | 150 | 16.67 | 16.50 | 18.10 | -2.32 | -12.22% | 3 | 31 | 74.41% |
| IBM240503C00160000 | 4/26/2024 7:17 PM | 160 | 6.70 | 6.70 | 8.50 | -2.93 | -30.43% | 11 | 45 | 47.27% |
| IBM240503C00165000 | 4/26/2024 7:59 PM | 165 | 3.25 | 3.10 | 3.30 | -0.65 | -16.67% | 489 | 128 | 24.27% |
| IBM240503C00170000 | 4/26/2024 7:59 PM | 170 | 0.70 | 0.65 | 0.71 | -1.20 | -63.16% | 1,508 | 687 | 20.78% |
| IBM240503C00175000 | 4/26/2024 7:39 PM | 175 | 0.09 | 0.08 | 0.16 | -0.46 | -83.64% | 742 | 271 | 24.12% |
| IBM240503C00177500 | 4/26/2024 7:59 PM | 177.5 | 0.05 | 0.04 | 0.10 | -0.21 | -80.77% | 138 | 357 | 27.05% |
| IBM240503C00180000 | 4/26/2024 7:01 PM | 180 | 0.03 | 0.01 | 0.15 | -0.08 | -72.73% | 48 | 434 | 34.57% |
| IBM240503C00182500 | 4/26/2024 7:59 PM | 182.5 | 0.03 | 0.01 | 0.05 | -0.06 | -66.67% | 289 | 532 | 33.01% |
| IBM240503C00185000 | 4/26/2024 7:17 PM | 185 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 504 | 956 | 37.11% |
| IBM240503C00187500 | 4/26/2024 5:55 PM | 187.5 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 43 | 150 | 38.67% |
| IBM240503C00190000 | 4/26/2024 7:35 PM | 190 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 124 | 1,102 | 37.50% |
| IBM240503C00192500 | 4/26/2024 4:11 PM | 192.5 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 69 | 596 | 53.61% |
| IBM240503C00195000 | 4/26/2024 7:51 PM | 195 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 36 | 1,519 | 43.75% |
| IBM240503C00197500 | 4/25/2024 7:14 PM | 197.5 | 0.05 | 0.00 | 0.01 | 0.02 | 66.67% | 2 | 151 | 47.66% |
| IBM240503C00200000 | 4/26/2024 7:47 PM | 200 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 133 | 1,078 | 50.78% |
| IBM240503C00202500 | 4/26/2024 7:04 PM | 202.5 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 146 | 53.91% |
| IBM240503C00205000 | 4/26/2024 6:08 PM | 205 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 86 | 636 | 59.38% |
| IBM240503C00207500 | 4/25/2024 4:50 PM | 207.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 58 | 56.25% |
| IBM240503C00210000 | 4/26/2024 4:10 PM | 210 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 13 | 561 | 59.38% |
| IBM240503C00215000 | 4/25/2024 1:32 PM | 215 | 0.07 | 0.00 | 0.12 | 0.00 | 0.00% | 21 | 64 | 82.81% |
| IBM240503C00220000 | 4/25/2024 1:32 PM | 220 | 0.11 | 0.00 | 0.12 | 0.00 | 0.00% | 20 | 311 | 89.45% |
| IBM240503C00225000 | 4/24/2024 7:54 PM | 225 | 0.14 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 24 | 93.75% |
| IBM240503C00240000 | 4/16/2024 4:31 PM | 240 | 0.06 | 0.00 | 0.12 | 0.00 | 0.00% | 4 | 3 | 113.28% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00115000 | 4/11/2024 4:20 PM | 115 | 0.04 | 0.00 | 0.20 | 0.00 | 0.00% | - | 2 | 130.08% |
| IBM240503P00120000 | 4/22/2024 5:17 PM | 120 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 32 | 18 | 116.80% |
| IBM240503P00125000 | 4/18/2024 4:26 PM | 125 | 0.04 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 4 | 103.91% |
| IBM240503P00130000 | 4/25/2024 4:53 PM | 130 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 4 | 91.60% |
| IBM240503P00135000 | 4/26/2024 1:39 PM | 135 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 4 | 2 | 60.16% |
| IBM240503P00140000 | 4/25/2024 4:35 PM | 140 | 0.03 | 0.00 | 0.08 | 0.00 | 0.00% | 13 | 15 | 59.38% |
| IBM240503P00145000 | 4/26/2024 7:00 PM | 145 | 0.01 | 0.01 | 0.07 | -0.06 | -85.71% | 1 | 311 | 52.93% |
| IBM240503P00150000 | 4/26/2024 7:24 PM | 150 | 0.11 | 0.00 | 0.24 | 0.02 | 22.22% | 9 | 15 | 52.34% |
| IBM240503P00155000 | 4/26/2024 7:54 PM | 155 | 0.03 | 0.02 | 0.09 | -0.03 | -50.00% | 119 | 115 | 32.23% |
| IBM240503P00160000 | 4/26/2024 7:54 PM | 160 | 0.14 | 0.11 | 0.15 | -0.17 | -54.84% | 427 | 515 | 23.05% |
| IBM240503P00162500 | 4/26/2024 7:52 PM | 162.5 | 0.38 | 0.29 | 0.37 | -0.27 | -41.54% | 675 | 179 | 21.61% |
| IBM240503P00165000 | 4/26/2024 7:59 PM | 165 | 0.83 | 0.76 | 0.83 | -0.08 | -8.79% | 1,901 | 1,192 | 19.85% |
| IBM240503P00167500 | 4/26/2024 7:55 PM | 167.5 | 1.77 | 1.70 | 1.83 | 0.01 | 0.57% | 1,084 | 296 | 19.14% |
| IBM240503P00170000 | 4/26/2024 7:58 PM | 170 | 3.45 | 3.20 | 3.50 | 0.57 | 19.79% | 301 | 515 | 19.63% |
| IBM240503P00172500 | 4/26/2024 7:51 PM | 172.5 | 5.77 | 5.25 | 5.90 | 0.30 | 5.48% | 153 | 220 | 26.20% |
| IBM240503P00175000 | 4/26/2024 7:40 PM | 175 | 8.41 | 6.85 | 8.30 | 1.64 | 24.22% | 94 | 566 | 31.32% |
| IBM240503P00177500 | 4/26/2024 7:09 PM | 177.5 | 10.93 | 9.60 | 11.15 | 2.14 | 24.35% | 173 | 105 | 45.36% |
| IBM240503P00180000 | 4/26/2024 7:35 PM | 180 | 13.11 | 12.15 | 13.70 | 0.71 | 5.73% | 736 | 462 | 53.17% |
| IBM240503P00182500 | 4/26/2024 7:35 PM | 182.5 | 15.06 | 14.55 | 16.20 | 1.41 | 10.33% | 366 | 142 | 59.67% |
| IBM240503P00185000 | 4/26/2024 7:35 PM | 185 | 19.25 | 17.15 | 18.50 | 2.05 | 11.92% | 130 | 51 | 61.08% |
| IBM240503P00187500 | 4/25/2024 2:28 PM | 187.5 | 20.10 | 19.55 | 21.20 | 0.00 | 0.00% | 6 | 0 | 71.92% |
| IBM240503P00190000 | 4/26/2024 1:38 PM | 190 | 23.27 | 22.05 | 23.65 | 1.67 | 7.73% | 2 | 3 | 76.47% |
| IBM240503P00192500 | 4/25/2024 6:54 PM | 192.5 | 24.93 | 24.25 | 26.25 | 0.00 | 0.00% | 181 | 0 | 84.62% |
| IBM240503P00195000 | 4/26/2024 7:35 PM | 195 | 27.70 | 26.75 | 28.55 | 1.60 | 6.13% | 252 | 69 | 84.52% |
| IBM240503P00200000 | 4/25/2024 7:48 PM | 200 | 31.25 | 31.80 | 33.70 | 0.00 | 0.00% | 70 | 0 | 99.22% |
| IBM240503P00205000 | 4/26/2024 6:31 PM | 205 | 37.35 | 36.75 | 38.70 | 0.95 | 2.61% | 14 | 7 | 109.13% |
| IBM240503P00210000 | 4/24/2024 2:56 PM | 210 | 26.58 | 41.90 | 43.75 | 0.00 | 0.00% | 1 | 0 | 120.22% |
| IBM240503P00215000 | 4/15/2024 5:13 PM | 215 | 32.01 | 47.20 | 48.70 | 0.00 | 0.00% | 1 | 0 | 85.94% |
Related Tickers
KD Kyndryl Holdings, Inc.
19.49
-3.23%
ACN Accenture plc
308.01
-0.32%
BBAI BigBear.ai Holdings, Inc.
1.8000
+8.43%
XRX Xerox Holdings Corporation
14.00
-1.27%
FI Fiserv, Inc.
155.89
+1.70%
INFY Infosys Limited
16.94
-0.41%
LDOS Leidos Holdings, Inc.
130.36
+0.37%
FIS Fidelity National Information Services, Inc.
69.60
-1.23%
EPAM EPAM Systems, Inc.
237.75
+0.26%
CACI CACI International Inc
404.87
+0.75%