NYSE - Nasdaq Real Time Price • USD
International Business Machines Corporation (IBM)
As of 1:51 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00135000 | 2/6/2024 6:03 PM | 2024-05-17 | 49.55 | 62.40 | 63.30 | 0.00 | 0.00% | 1 | 1 | 310.78% |
| IBM240524C00135000 | 4/22/2024 7:20 PM | 2024-05-24 | 47.77 | 32.15 | 33.60 | 0.00 | 0.00% | 1 | 0 | 59.03% |
| IBM240621C00135000 | 4/26/2024 4:56 PM | 2024-06-21 | 32.95 | 32.45 | 33.50 | -0.10 | -0.30% | 27 | 4,283 | 41.09% |
| IBM240719C00135000 | 4/25/2024 5:30 PM | 2024-07-19 | 34.05 | 32.50 | 33.80 | 0.00 | 0.00% | 16 | 8 | 36.01% |
| IBM240920C00135000 | 3/11/2024 2:58 PM | 2024-09-20 | 58.97 | 52.70 | 55.00 | 0.00 | 0.00% | 6 | 154 | 93.54% |
| IBM241018C00135000 | 4/26/2024 2:42 PM | 2024-10-18 | 32.90 | 34.35 | 34.90 | -15.03 | -31.36% | 1 | 11 | 30.04% |
| IBM250117C00135000 | 4/26/2024 5:03 PM | 2025-01-17 | 36.06 | 35.75 | 36.65 | -0.22 | -0.61% | 31 | 1,150 | 29.69% |
| IBM250620C00135000 | 4/18/2024 1:31 PM | 2025-06-20 | 51.97 | 38.25 | 38.80 | 0.00 | 0.00% | 1 | 25 | 28.19% |
| IBM260116C00135000 | 4/18/2024 7:48 PM | 2026-01-16 | 53.62 | 39.00 | 42.00 | 0.00 | 0.00% | 1 | 63 | 28.09% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00135000 | 4/24/2024 7:39 PM | 2024-04-26 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 7 | 245.70% |
| IBM240503P00135000 | 4/26/2024 1:39 PM | 2024-05-03 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 4 | 2 | 56.25% |
| IBM240517P00135000 | 4/25/2024 6:54 PM | 2024-05-17 | 0.02 | 0.01 | 0.22 | 0.00 | 0.00% | 8 | 179 | 47.46% |
| IBM240621P00135000 | 4/26/2024 2:01 PM | 2024-06-21 | 0.22 | 0.10 | 0.35 | -0.02 | -8.33% | 1 | 2,868 | 32.11% |
| IBM240719P00135000 | 4/26/2024 1:30 PM | 2024-07-19 | 0.30 | 0.13 | 0.57 | 0.00 | 0.00% | 4 | 49 | 29.08% |
| IBM240920P00135000 | 4/26/2024 4:54 PM | 2024-09-20 | 1.26 | 1.19 | 1.27 | -0.01 | -0.79% | 6 | 197 | 26.86% |
| IBM241018P00135000 | 4/26/2024 4:55 PM | 2024-10-18 | 1.51 | 1.45 | 1.53 | -0.06 | -3.82% | 19 | 96 | 25.95% |
| IBM250117P00135000 | 4/26/2024 5:09 PM | 2025-01-17 | 2.95 | 2.82 | 3.00 | -0.10 | -3.28% | 24 | 1,467 | 26.18% |
| IBM250321P00135000 | 4/25/2024 6:42 PM | 2025-03-21 | 3.95 | 3.85 | 4.00 | 0.00 | 0.00% | 3 | 44 | 26.23% |
| IBM250620P00135000 | 4/26/2024 3:58 PM | 2025-06-20 | 5.35 | 4.80 | 5.35 | 0.05 | 0.94% | 2 | 138 | 26.17% |
| IBM260116P00135000 | 4/25/2024 3:14 PM | 2026-01-16 | 7.90 | 6.70 | 8.50 | 0.00 | 0.00% | 5 | 55 | 26.50% |
Related Tickers
KD Kyndryl Holdings, Inc.
19.53
-3.03%
ACN Accenture plc
307.92
-0.35%
BBAI BigBear.ai Holdings, Inc.
1.7650
+6.33%
XRX Xerox Holdings Corporation
14.18
-0.04%
FI Fiserv, Inc.
156.40
+2.03%
INFY Infosys Limited
16.88
-0.76%
LDOS Leidos Holdings, Inc.
130.77
+0.69%
FIS Fidelity National Information Services, Inc.
70.24
-0.33%
CTSH Cognizant Technology Solutions Corporation
66.76
0.00%
EPAM EPAM Systems, Inc.
235.73
-0.59%