NYSE - Nasdaq Real Time Price • USD
International Business Machines Corporation (IBM)
As of 11:15 AM EDT. Market Open.
| 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 | 54.20 | 57.70 | 0.00 | 0.00% | 2 | 2 | 480.86% |
| IBM240426C00160000 | 4/26/2024 2:22 PM | 160 | 6.48 | 5.75 | 6.45 | -2.22 | -25.52% | 3 | 31 | 0.00% |
| IBM240426C00162500 | 4/26/2024 2:01 PM | 162.5 | 3.80 | 2.98 | 4.25 | -2.30 | -37.70% | 13 | 35 | 0.00% |
| IBM240426C00165000 | 4/26/2024 3:00 PM | 165 | 1.57 | 1.45 | 1.57 | -2.28 | -60.96% | 74 | 349 | 0.00% |
| IBM240426C00170000 | 4/26/2024 2:53 PM | 170 | 0.04 | 0.04 | 0.06 | -0.84 | -95.45% | 1,508 | 1,730 | 22.66% |
| IBM240426C00172500 | 4/26/2024 2:19 PM | 172.5 | 0.02 | 0.02 | 0.03 | -0.25 | -89.29% | 308 | 1,103 | 32.03% |
| IBM240426C00175000 | 4/26/2024 2:44 PM | 175 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 159 | 1,393 | 37.50% |
| IBM240426C00177500 | 4/26/2024 2:26 PM | 177.5 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 36 | 908 | 47.66% |
| IBM240426C00180000 | 4/26/2024 2:42 PM | 180 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 831 | 53.13% |
| IBM240426C00182500 | 4/26/2024 2:30 PM | 182.5 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 9 | 1,239 | 62.50% |
| IBM240426C00185000 | 4/26/2024 2:48 PM | 185 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 1,762 | 68.75% |
| IBM240426C00187500 | 4/26/2024 2:15 PM | 187.5 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 11 | 966 | 78.13% |
| IBM240426C00190000 | 4/26/2024 2:47 PM | 190 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 2,555 | 87.50% |
| IBM240426C00192500 | 4/26/2024 2:45 PM | 192.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 1,265 | 93.75% |
| IBM240426C00195000 | 4/26/2024 2:59 PM | 195 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 27 | 2,782 | 100.00% |
| IBM240426C00197500 | 4/26/2024 2:19 PM | 197.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 90 | 1,119 | 109.38% |
| IBM240426C00200000 | 4/26/2024 2:31 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 72 | 2,620 | 115.63% |
| IBM240426C00202500 | 4/26/2024 2:07 PM | 202.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 725 | 125.00% |
| IBM240426C00205000 | 4/26/2024 2:07 PM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 1,723 | 131.25% |
| IBM240426C00207500 | 4/25/2024 7:18 PM | 207.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 482 | 137.50% |
| IBM240426C00210000 | 4/26/2024 1:30 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,637 | 143.75% |
| IBM240426C00212500 | 4/25/2024 3:14 PM | 212.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 557 | 150.00% |
| IBM240426C00215000 | 4/26/2024 2:27 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 958 | 156.25% |
| IBM240426C00220000 | 4/26/2024 1:30 PM | 220 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 130 | 456 | 168.75% |
| IBM240426C00222500 | 4/24/2024 7:59 PM | 222.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 63 | 50.00% |
| IBM240426C00225000 | 4/25/2024 1:55 PM | 225 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 953 | 50.00% |
| IBM240426C00227500 | 4/25/2024 6:51 PM | 227.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 326 | 200.00% |
| IBM240426C00230000 | 4/24/2024 7:56 PM | 230 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 162 | 511 | 193.75% |
| IBM240426C00235000 | 4/24/2024 6:19 PM | 235 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 40 | 206.25% |
| IBM240426C00240000 | 4/24/2024 7:29 PM | 240 | 0.01 | 0.00 | 1.39 | 0.00 | 0.00% | 4 | 17 | 398.83% |
| IBM240426C00245000 | 4/15/2024 6:19 PM | 245 | 0.06 | 0.00 | 2.13 | 0.00 | 0.00% | 4 | 7 | 452.73% |
| IBM240426C00250000 | 4/8/2024 1:30 PM | 250 | 0.06 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 4 | 470.70% |
| 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 | 0.75 | 0.00 | 0.00% | 1 | 1 | 514.06% |
| IBM240426P00110000 | 3/18/2024 3:02 PM | 110 | 0.05 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 1 | 356.25% |
| IBM240426P00130000 | 4/25/2024 4:38 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 23 | 162.50% |
| IBM240426P00135000 | 4/24/2024 7:39 PM | 135 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 7 | 243.36% |
| IBM240426P00140000 | 4/25/2024 4:36 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 46 | 115.63% |
| IBM240426P00145000 | 4/25/2024 4:48 PM | 145 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 85 | 174.61% |
| IBM240426P00150000 | 4/25/2024 5:24 PM | 150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 146 | 619 | 75.00% |
| IBM240426P00152500 | 4/25/2024 7:59 PM | 152.5 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 3 | 50 | 74.22% |
| IBM240426P00155000 | 4/26/2024 1:41 PM | 155 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 395 | 25.00% |
| IBM240426P00157500 | 4/26/2024 2:59 PM | 157.5 | 0.01 | 0.00 | 0.02 | -0.01 | -33.33% | 46 | 1,491 | 50.78% |
| IBM240426P00160000 | 4/26/2024 2:14 PM | 160 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 233 | 992 | 38.67% |
| IBM240426P00162500 | 4/26/2024 2:44 PM | 162.5 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 233 | 2,191 | 32.03% |
| IBM240426P00165000 | 4/26/2024 3:00 PM | 165 | 0.20 | 0.18 | 0.25 | -0.05 | -21.74% | 809 | 2,137 | 26.86% |
| IBM240426P00167500 | 4/26/2024 2:57 PM | 167.5 | 1.50 | 1.38 | 1.50 | 0.71 | 89.87% | 313 | 1,083 | 35.55% |
| IBM240426P00170000 | 4/26/2024 2:56 PM | 170 | 3.79 | 3.40 | 4.00 | 1.86 | 96.37% | 189 | 1,861 | 52.15% |
| IBM240426P00172500 | 4/26/2024 2:56 PM | 172.5 | 6.24 | 5.70 | 6.45 | 2.34 | 60.00% | 121 | 1,239 | 67.68% |
| IBM240426P00175000 | 4/26/2024 2:57 PM | 175 | 8.62 | 8.60 | 9.00 | 2.27 | 35.75% | 137 | 1,590 | 95.90% |
| IBM240426P00177500 | 4/26/2024 2:34 PM | 177.5 | 11.31 | 10.85 | 11.90 | 1.50 | 15.29% | 13 | 393 | 117.09% |
| IBM240426P00180000 | 4/26/2024 2:49 PM | 180 | 13.70 | 13.20 | 15.70 | 1.80 | 15.13% | 58 | 192 | 159.67% |
| IBM240426P00182500 | 4/26/2024 2:49 PM | 182.5 | 16.50 | 16.15 | 16.65 | 3.15 | 23.60% | 15 | 118 | 151.47% |
| IBM240426P00185000 | 4/26/2024 2:10 PM | 185 | 18.35 | 18.35 | 19.15 | 1.95 | 11.89% | 25 | 119 | 158.59% |
| IBM240426P00187500 | 4/25/2024 7:48 PM | 187.5 | 21.00 | 20.90 | 21.70 | 0.00 | 0.00% | 2,478 | 166 | 176.07% |
| IBM240426P00190000 | 4/26/2024 2:04 PM | 190 | 23.78 | 23.40 | 24.00 | 1.93 | 8.83% | 3 | 13 | 183.79% |
| IBM240426P00192500 | 4/26/2024 2:12 PM | 192.5 | 26.12 | 25.35 | 27.10 | -0.43 | -1.62% | 1 | 5 | 198.93% |
| IBM240426P00195000 | 4/25/2024 7:48 PM | 195 | 28.45 | 27.30 | 30.40 | 0.00 | 0.00% | 46 | 0 | 220.51% |
| IBM240426P00200000 | 4/25/2024 7:48 PM | 200 | 33.70 | 33.35 | 34.55 | 0.00 | 0.00% | 192 | 1 | 253.03% |
| IBM240426P00202500 | 4/16/2024 4:22 PM | 202.5 | 19.32 | 35.80 | 37.10 | 0.00 | 0.00% | - | 0 | 265.63% |
| IBM240426P00205000 | 4/25/2024 7:48 PM | 205 | 35.55 | 37.95 | 40.65 | 0.00 | 0.00% | 81 | 3 | 300.59% |
| IBM240426P00210000 | 4/26/2024 2:04 PM | 210 | 43.73 | 43.25 | 45.70 | 0.63 | 1.46% | 1 | 1 | 336.13% |
| IBM240426P00215000 | 3/27/2024 3:46 PM | 215 | 26.42 | 48.25 | 50.15 | 0.00 | 0.00% | 1 | 0 | 342.29% |
| IBM240426P00230000 | 3/28/2024 2:00 PM | 230 | 38.55 | 62.60 | 65.70 | 0.00 | 0.00% | 6 | 0 | 403.32% |
Related Tickers
KD Kyndryl Holdings, Inc.
19.55
-2.93%
ACN Accenture plc
309.03
+0.01%
BBAI BigBear.ai Holdings, Inc.
1.7400
+4.82%
XRX Xerox Holdings Corporation
14.22
+0.25%
FI Fiserv, Inc.
155.94
+1.73%
INFY Infosys Limited
16.96
-0.32%
LDOS Leidos Holdings, Inc.
129.92
+0.03%
FIS Fidelity National Information Services, Inc.
70.22
-0.35%
CTSH Cognizant Technology Solutions Corporation
67.07
+0.46%
EPAM EPAM Systems, Inc.
239.49
+1.00%