NYSE - Delayed Quote USD

International Business Machines Corporation (IBM)

168.61 +2.90 (+1.75%)
At close: 4:00 PM EDT
168.51 -0.10 (-0.06%)
After hours: 6:33 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IBM240510C00120000 4/16/2024 1:57 PM 120 64.08 46.70 49.75 0.00 0.00% 1 1 202.54%
IBM240510C00150000 4/30/2024 3:16 PM 150 15.80 17.40 20.50 0.00 0.00% - 7 65.63%
IBM240510C00152500 4/30/2024 3:41 PM 152.5 13.10 15.05 17.70 0.00 0.00% - 9 55.08%
IBM240510C00155000 5/3/2024 3:06 PM 155 10.60 12.10 15.35 0.00 0.00% 3 3 84.23%
IBM240510C00157500 5/6/2024 7:56 PM 157.5 10.87 9.25 12.45 2.40 28.34% 12 13 66.68%
IBM240510C00160000 5/6/2024 6:26 PM 160 7.65 8.30 9.75 1.45 23.39% 3 15 53.17%
IBM240510C00162500 5/6/2024 4:45 PM 162.5 5.37 4.95 7.30 1.62 43.20% 16 99 44.09%
IBM240510C00165000 5/6/2024 7:51 PM 165 3.35 3.25 4.05 1.63 94.77% 181 622 21.24%
IBM240510C00167500 5/6/2024 7:59 PM 167.5 1.66 1.66 1.75 1.03 163.49% 1,547 1,598 14.11%
IBM240510C00170000 5/6/2024 7:59 PM 170 0.58 0.55 0.60 0.36 163.64% 7,753 1,693 14.75%
IBM240510C00172500 5/6/2024 7:59 PM 172.5 0.17 0.14 0.20 0.10 142.86% 5,895 2,116 16.70%
IBM240510C00175000 5/6/2024 7:59 PM 175 0.06 0.05 0.06 0.01 20.00% 117 242 18.16%
IBM240510C00177500 5/6/2024 7:38 PM 177.5 0.04 0.03 0.04 0.01 33.33% 69 41 22.07%
IBM240510C00180000 5/6/2024 4:55 PM 180 0.04 0.00 0.06 0.00 0.00% 18 125 28.91%
IBM240510C00182500 5/6/2024 2:44 PM 182.5 0.01 0.00 0.03 0.00 0.00% 29 194 30.66%
IBM240510C00185000 5/3/2024 7:12 PM 185 0.02 0.00 0.01 0.00 0.00% 17 320 30.47%
IBM240510C00187500 5/3/2024 5:53 PM 187.5 0.01 0.00 0.01 0.00 0.00% 5 35 34.38%
IBM240510C00190000 5/6/2024 2:36 PM 190 0.35 0.00 0.01 0.34 3,400.00% 4 163 38.28%
IBM240510C00192500 4/29/2024 4:52 PM 192.5 0.09 0.00 0.01 0.00 0.00% 1 21 42.19%
IBM240510C00195000 5/6/2024 3:36 PM 195 0.01 0.00 0.01 -0.05 -83.33% 7 244 46.09%
IBM240510C00197500 4/29/2024 6:25 PM 197.5 0.05 0.00 0.01 0.00 0.00% 2 41 49.22%
IBM240510C00200000 5/6/2024 6:20 PM 200 0.01 0.00 0.01 0.00 0.00% 4 756 50.00%
IBM240510C00202500 5/2/2024 1:56 PM 202.5 0.01 0.00 0.37 0.00 0.00% 2 18 81.45%
IBM240510C00205000 5/3/2024 3:17 PM 205 0.01 0.00 0.01 -0.01 -50.00% 2 792 56.25%
IBM240510C00210000 5/6/2024 3:36 PM 210 0.19 0.00 0.16 0.09 90.00% 1 122 83.59%
IBM240510C00215000 4/26/2024 4:20 PM 215 0.02 0.00 0.37 0.00 0.00% 11 95 102.93%
IBM240510C00220000 4/24/2024 4:43 PM 220 0.15 0.00 0.01 0.00 0.00% 1 431 75.00%
IBM240510C00225000 4/11/2024 6:09 PM 225 0.26 0.00 0.37 0.00 0.00% 1 7 118.56%
IBM240510C00230000 4/22/2024 7:45 PM 230 0.10 0.00 0.24 0.00 0.00% 6 26 118.56%
IBM240510C00240000 4/24/2024 4:43 PM 240 0.18 0.00 0.37 0.00 0.00% - 1 140.23%
IBM240510C00245000 4/16/2024 3:58 PM 245 0.05 0.00 0.37 0.00 0.00% - 2 147.07%
IBM240510C00270000 4/3/2024 2:44 PM 270 0.03 0.00 0.24 0.00 0.00% 1 2 168.75%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IBM240510P00130000 5/3/2024 4:04 PM 130 0.01 0.00 0.01 0.00 0.00% 9 26 75.00%
IBM240510P00140000 4/25/2024 1:59 PM 140 0.13 0.00 0.08 0.00 0.00% 2 10 67.97%
IBM240510P00145000 4/30/2024 1:47 PM 145 0.08 0.00 0.16 0.00 0.00% 5 300 62.31%
IBM240510P00147000 5/3/2024 2:35 PM 147 0.02 0.00 0.38 0.00 0.00% 15 15 66.41%
IBM240510P00150000 5/1/2024 6:47 PM 150 0.05 0.00 0.04 0.00 0.00% 23 115 45.31%
IBM240510P00152500 5/3/2024 1:30 PM 152.5 0.05 0.00 0.05 0.00 0.00% 2 8 41.02%
IBM240510P00155000 5/6/2024 7:10 PM 155 0.03 0.00 0.03 -0.01 -25.00% 2 591 32.62%
IBM240510P00157500 5/6/2024 6:52 PM 157.5 0.03 0.01 0.04 -0.06 -66.67% 40 112 28.32%
IBM240510P00160000 5/6/2024 7:59 PM 160 0.06 0.05 0.06 -0.23 -79.31% 140 336 24.32%
IBM240510P00162500 5/6/2024 7:55 PM 162.5 0.20 0.12 0.19 -0.68 -77.27% 341 588 23.54%
IBM240510P00165000 5/6/2024 7:54 PM 165 0.65 0.45 0.63 -1.18 -64.48% 450 503 24.63%
IBM240510P00167500 5/6/2024 7:59 PM 167.5 1.60 1.45 1.69 -2.18 -57.67% 232 302 28.05%
IBM240510P00170000 5/6/2024 7:53 PM 170 3.55 3.20 3.50 -2.10 -37.17% 41 252 34.79%
IBM240510P00172500 5/3/2024 7:39 PM 172.5 8.11 5.05 5.95 0.00 0.00% 5 49 46.27%
IBM240510P00175000 5/6/2024 5:19 PM 175 8.89 7.55 10.05 -1.41 -13.69% 3 117 61.91%
IBM240510P00177500 5/3/2024 4:03 PM 177.5 12.66 9.10 12.15 0.00 0.00% 3 25 61.47%
IBM240510P00180000 5/6/2024 5:52 PM 180 13.87 11.75 14.70 -1.43 -9.35% 11 164 71.92%
IBM240510P00182500 5/3/2024 7:38 PM 182.5 18.09 13.90 16.50 0.00 0.00% 4 53 70.65%
IBM240510P00185000 5/6/2024 1:34 PM 185 20.00 16.45 18.80 -1.85 -8.47% 5 56 76.64%
IBM240510P00187500 4/25/2024 2:19 PM 187.5 20.93 19.70 21.20 0.00 0.00% - 19 90.50%
IBM240510P00190000 4/30/2024 4:02 PM 190 25.75 21.10 23.50 0.00 0.00% 1 16 82.81%
IBM240510P00192500 4/22/2024 6:26 PM 192.5 12.80 24.60 27.55 0.00 0.00% - 10 117.07%
IBM240510P00195000 5/6/2024 3:36 PM 195 29.89 26.75 29.35 1.45 5.10% 1 1 113.33%
IBM240510P00197500 4/25/2024 5:22 PM 197.5 30.62 29.10 31.85 0.00 0.00% - 1 118.16%
IBM240510P00205000 4/25/2024 5:22 PM 205 38.17 36.65 39.35 0.00 0.00% 1 1 137.11%

Related Tickers

KD Kyndryl Holdings, Inc.
20.89
+1.70%
 
ACN Accenture plc
306.06
+0.77%
 
LDOS Leidos Holdings, Inc.
142.62
+0.67%
 
BBAI BigBear.ai Holdings, Inc.
1.5100
+1.34%
 
CTSH Cognizant Technology Solutions Corporation
66.42
+0.26%
 
FIS Fidelity National Information Services, Inc.
70.45
-0.38%
 
INFY Infosys Limited
16.97
+0.24%
 
FI Fiserv, Inc.
150.59
+0.92%
 
CDW CDW Corporation
221.82
+1.03%
 
XRX Xerox Holdings Corporation
13.48
+0.90%