NYSE - Nasdaq Real Time Price • USD
International Business Machines Corporation (IBM)
As of 12:58 PM 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 | 55.55 | 58.00 | 0.00 | 0.00% | 2 | 2 | 328.91% |
| IBM240426C00160000 | 4/25/2024 4:32 PM | 160 | 6.75 | 6.75 | 7.40 | -17.25 | -71.88% | 32 | 25 | 0.00% |
| IBM240426C00162500 | 4/25/2024 3:59 PM | 162.5 | 4.25 | 4.15 | 5.00 | -15.05 | -77.98% | 42 | 1 | 24.81% |
| IBM240426C00165000 | 4/25/2024 4:38 PM | 165 | 2.60 | 2.55 | 2.64 | -16.40 | -86.32% | 778 | 13 | 19.87% |
| IBM240426C00170000 | 4/25/2024 4:38 PM | 170 | 0.45 | 0.43 | 0.46 | -14.33 | -96.96% | 4,559 | 1,559 | 27.69% |
| IBM240426C00172500 | 4/25/2024 4:40 PM | 172.5 | 0.16 | 0.14 | 0.23 | -11.69 | -98.65% | 1,882 | 9 | 33.30% |
| IBM240426C00175000 | 4/25/2024 4:38 PM | 175 | 0.05 | 0.05 | 0.06 | -10.80 | -99.54% | 2,725 | 1,538 | 33.20% |
| IBM240426C00177500 | 4/25/2024 4:33 PM | 177.5 | 0.04 | 0.02 | 0.04 | -9.06 | -99.56% | 1,345 | 122 | 39.06% |
| IBM240426C00180000 | 4/25/2024 4:39 PM | 180 | 0.03 | 0.01 | 0.03 | -7.72 | -99.87% | 503 | 731 | 44.92% |
| IBM240426C00182500 | 4/25/2024 4:42 PM | 182.5 | 0.01 | 0.00 | 0.03 | -6.54 | -99.85% | 467 | 1,290 | 52.34% |
| IBM240426C00185000 | 4/25/2024 4:37 PM | 185 | 0.01 | 0.00 | 0.02 | -5.19 | -99.81% | 1,823 | 1,880 | 51.56% |
| IBM240426C00187500 | 4/25/2024 3:59 PM | 187.5 | 0.04 | 0.00 | 0.01 | -4.06 | -99.02% | 233 | 1,101 | 53.13% |
| IBM240426C00190000 | 4/25/2024 4:13 PM | 190 | 0.01 | 0.00 | 0.01 | -3.29 | -99.70% | 517 | 2,786 | 59.38% |
| IBM240426C00192500 | 4/25/2024 4:12 PM | 192.5 | 0.01 | 0.00 | 0.01 | -2.45 | -99.59% | 275 | 1,514 | 65.63% |
| IBM240426C00195000 | 4/25/2024 4:40 PM | 195 | 0.01 | 0.00 | 0.01 | -1.79 | -93.72% | 606 | 3,135 | 71.88% |
| IBM240426C00197500 | 4/25/2024 4:20 PM | 197.5 | 0.03 | 0.00 | 0.01 | -1.28 | -97.71% | 245 | 1,278 | 75.00% |
| IBM240426C00200000 | 4/25/2024 4:26 PM | 200 | 0.01 | 0.00 | 0.01 | -0.97 | -98.98% | 513 | 2,734 | 81.25% |
| IBM240426C00202500 | 4/25/2024 4:41 PM | 202.5 | 0.01 | 0.00 | 0.01 | -0.69 | -98.57% | 191 | 830 | 87.50% |
| IBM240426C00205000 | 4/25/2024 4:29 PM | 205 | 0.01 | 0.00 | 0.01 | -0.45 | -97.83% | 268 | 1,803 | 90.63% |
| IBM240426C00207500 | 4/25/2024 4:40 PM | 207.5 | 0.01 | 0.00 | 0.01 | -0.33 | -97.06% | 46 | 492 | 96.88% |
| IBM240426C00210000 | 4/25/2024 4:34 PM | 210 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 82 | 1,664 | 100.00% |
| IBM240426C00212500 | 4/25/2024 1:40 PM | 212.5 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 19 | 556 | 106.25% |
| IBM240426C00215000 | 4/25/2024 1:38 PM | 215 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 46 | 988 | 112.50% |
| IBM240426C00220000 | 4/25/2024 1:40 PM | 220 | 0.04 | 0.00 | 0.01 | -0.02 | -33.33% | 3 | 456 | 118.75% |
| IBM240426C00222500 | 4/24/2024 7:59 PM | 222.5 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 63 | 63 | 125.00% |
| IBM240426C00225000 | 4/25/2024 1:31 PM | 225 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 28 | 954 | 128.13% |
| IBM240426C00227500 | 4/24/2024 7:55 PM | 227.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 327 | 327 | 131.25% |
| IBM240426C00230000 | 4/24/2024 7:56 PM | 230 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 162 | 511 | 137.50% |
| IBM240426C00235000 | 4/24/2024 6:19 PM | 235 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 40 | 143.75% |
| IBM240426C00240000 | 4/24/2024 7:29 PM | 240 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 17 | 156.25% |
| IBM240426C00245000 | 4/15/2024 6:19 PM | 245 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 7 | 162.50% |
| IBM240426C00250000 | 4/8/2024 1:30 PM | 250 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4 | 168.75% |
| 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 | 0.01 | 0.00 | 0.00% | 1 | 1 | 225.00% |
| IBM240426P00110000 | 3/18/2024 3:02 PM | 110 | 0.05 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 1 | 253.13% |
| IBM240426P00130000 | 4/25/2024 4:38 PM | 130 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 13 | 112.50% |
| IBM240426P00135000 | 4/24/2024 7:39 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 7 | 96.88% |
| IBM240426P00140000 | 4/25/2024 4:36 PM | 140 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 15 | 31 | 89.06% |
| IBM240426P00145000 | 4/25/2024 4:34 PM | 145 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 35 | 76.56% |
| IBM240426P00150000 | 4/25/2024 4:13 PM | 150 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 144 | 571 | 60.16% |
| IBM240426P00152500 | 4/25/2024 1:52 PM | 152.5 | 0.27 | 0.00 | 0.32 | 0.25 | 1,250.00% | 8 | 45 | 74.22% |
| IBM240426P00155000 | 4/25/2024 4:21 PM | 155 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 177 | 219 | 51.56% |
| IBM240426P00157500 | 4/25/2024 3:50 PM | 157.5 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 1,760 | 108 | 42.58% |
| IBM240426P00160000 | 4/25/2024 4:42 PM | 160 | 0.12 | 0.10 | 0.12 | 0.00 | 0.00% | 1,565 | 962 | 39.26% |
| IBM240426P00162500 | 4/25/2024 4:42 PM | 162.5 | 0.31 | 0.19 | 0.34 | 0.12 | 63.16% | 2,607 | 1,224 | 37.94% |
| IBM240426P00165000 | 4/25/2024 4:40 PM | 165 | 0.91 | 0.82 | 0.90 | 0.58 | 175.76% | 3,577 | 1,670 | 38.14% |
| IBM240426P00167500 | 4/25/2024 4:38 PM | 167.5 | 2.01 | 1.92 | 2.02 | 1.46 | 265.45% | 1,821 | 971 | 40.19% |
| IBM240426P00170000 | 4/25/2024 4:39 PM | 170 | 3.79 | 3.70 | 3.90 | 2.95 | 351.19% | 2,009 | 1,974 | 48.24% |
| IBM240426P00172500 | 4/25/2024 4:36 PM | 172.5 | 6.02 | 5.90 | 6.15 | 4.70 | 356.06% | 561 | 1,522 | 55.62% |
| IBM240426P00175000 | 4/25/2024 4:41 PM | 175 | 8.37 | 8.05 | 8.30 | 6.51 | 350.00% | 992 | 2,179 | 59.03% |
| IBM240426P00177500 | 4/25/2024 4:36 PM | 177.5 | 10.76 | 10.45 | 11.00 | 8.10 | 304.51% | 319 | 781 | 72.85% |
| IBM240426P00180000 | 4/25/2024 4:41 PM | 180 | 13.35 | 13.30 | 13.50 | 9.75 | 246.21% | 565 | 1,317 | 90.72% |
| IBM240426P00182500 | 4/25/2024 4:19 PM | 182.5 | 16.28 | 15.50 | 16.20 | 11.58 | 246.38% | 389 | 824 | 100.15% |
| IBM240426P00185000 | 4/25/2024 4:37 PM | 185 | 18.47 | 18.00 | 19.15 | 12.42 | 205.29% | 168 | 854 | 119.48% |
| IBM240426P00187500 | 4/25/2024 2:46 PM | 187.5 | 20.93 | 20.60 | 22.20 | 13.43 | 179.07% | 637 | 802 | 141.94% |
| IBM240426P00190000 | 4/25/2024 3:47 PM | 190 | 23.30 | 23.20 | 23.90 | 14.06 | 152.16% | 332 | 835 | 139.65% |
| IBM240426P00192500 | 4/25/2024 2:01 PM | 192.5 | 25.07 | 24.90 | 27.60 | 14.35 | 133.86% | 2 | 50 | 157.62% |
| IBM240426P00195000 | 4/24/2024 7:07 PM | 195 | 12.90 | 27.70 | 29.70 | 0.00 | 0.00% | 10 | 46 | 165.63% |
| IBM240426P00200000 | 4/24/2024 7:40 PM | 200 | 30.60 | 32.55 | 34.70 | 13.93 | 83.56% | 2 | 209 | 181.35% |
| IBM240426P00202500 | 4/16/2024 4:22 PM | 202.5 | 19.32 | 34.40 | 37.80 | 0.00 | 0.00% | - | 0 | 189.16% |
| IBM240426P00205000 | 4/24/2024 7:24 PM | 205 | 21.41 | 37.25 | 39.70 | 0.00 | 0.00% | 8 | 85 | 191.80% |
| IBM240426P00210000 | 4/24/2024 7:52 PM | 210 | 43.10 | 42.10 | 45.25 | 16.65 | 62.95% | 4 | 2 | 218.56% |
| IBM240426P00215000 | 3/27/2024 3:46 PM | 215 | 26.42 | 47.45 | 49.55 | 0.00 | 0.00% | 1 | 0 | 225.78% |
| IBM240426P00230000 | 3/28/2024 2:00 PM | 230 | 38.55 | 62.00 | 64.45 | 0.00 | 0.00% | 6 | 0 | 251.76% |
Related Tickers
KD Kyndryl Holdings, Inc.
20.10
-0.64%
ACN Accenture plc
307.18
-2.03%
INFY Infosys Limited
17.05
+0.06%
FI Fiserv, Inc.
152.69
+0.29%
XRX Xerox Holdings Corporation
14.32
-0.42%
BBAI BigBear.ai Holdings, Inc.
1.6750
-0.89%
LDOS Leidos Holdings, Inc.
130.04
+0.88%
FIS Fidelity National Information Services, Inc.
70.36
-0.64%
CTSH Cognizant Technology Solutions Corporation
66.58
-1.39%
WIT Wipro Limited
5.41
-1.10%