NYSE - Nasdaq Real Time Price USD
International Business Machines Corporation (IBM)
At close: October 15 at 4:00 PM EDT
Pre-Market: 6:16 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM241018C00115000 | 5/17/2024 1:32 PM | 115 | 54.97 | 54.65 | 55.70 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| IBM241018C00120000 | 8/12/2024 3:29 PM | 120 | 71.00 | 88.50 | 91.75 | 0.00 | 0.00% | 10 | 1 | 0.00% |
| IBM241018C00125000 | 10/1/2024 1:34 PM | 125 | 92.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| IBM241018C00130000 | 9/30/2024 3:39 PM | 130 | 91.31 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IBM241018C00135000 | 10/7/2024 2:08 PM | 135 | 91.21 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IBM241018C00140000 | 7/16/2024 1:34 PM | 140 | 46.00 | 53.55 | 55.90 | 0.00 | 0.00% | 10 | 15 | 0.00% |
| IBM241018C00145000 | 10/15/2024 7:27 PM | 145 | 88.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IBM241018C00150000 | 10/14/2024 5:14 PM | 150 | 86.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| IBM241018C00155000 | 10/10/2024 5:51 PM | 155 | 77.55 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| IBM241018C00160000 | 10/11/2024 4:42 PM | 160 | 71.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IBM241018C00165000 | 10/15/2024 7:41 PM | 165 | 68.41 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| IBM241018C00170000 | 10/15/2024 4:22 PM | 170 | 66.25 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| IBM241018C00175000 | 10/14/2024 3:33 PM | 175 | 61.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| IBM241018C00180000 | 10/15/2024 7:51 PM | 180 | 53.64 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| IBM241018C00185000 | 10/15/2024 7:59 PM | 185 | 47.92 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| IBM241018C00190000 | 10/15/2024 7:38 PM | 190 | 43.92 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 0 | 0.00% |
| IBM241018C00195000 | 10/15/2024 7:03 PM | 195 | 38.77 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 0.00% |
| IBM241018C00200000 | 10/15/2024 6:00 PM | 200 | 35.13 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| IBM241018C00202500 | 10/11/2024 6:37 PM | 202.5 | 29.88 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IBM241018C00205000 | 10/15/2024 6:34 PM | 205 | 28.72 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 0.00% |
| IBM241018C00207500 | 10/10/2024 6:50 PM | 207.5 | 25.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IBM241018C00210000 | 10/15/2024 7:38 PM | 210 | 23.59 | 0.00 | 0.00 | 0.00 | 0.00% | 67 | 0 | 0.00% |
| IBM241018C00212500 | 10/11/2024 7:15 PM | 212.5 | 20.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| IBM241018C00215000 | 10/15/2024 6:15 PM | 215 | 19.47 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 0.00% |
| IBM241018C00217500 | 10/15/2024 3:12 PM | 217.5 | 18.44 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IBM241018C00220000 | 10/15/2024 7:58 PM | 220 | 13.03 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 0 | 0.00% |
| IBM241018C00222500 | 10/15/2024 4:40 PM | 222.5 | 14.15 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| IBM241018C00225000 | 10/15/2024 7:58 PM | 225 | 8.12 | 0.00 | 0.00 | 0.00 | 0.00% | 429 | 0 | 0.00% |
| IBM241018C00227500 | 10/15/2024 7:58 PM | 227.5 | 5.76 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 0.00% |
| IBM241018C00230000 | 10/15/2024 7:58 PM | 230 | 3.71 | 0.00 | 0.00 | 0.00 | 0.00% | 106 | 0 | 0.00% |
| IBM241018C00232500 | 10/15/2024 7:58 PM | 232.5 | 2.05 | 0.00 | 0.00 | 0.00 | 0.00% | 238 | 0 | 0.00% |
| IBM241018C00235000 | 10/15/2024 7:59 PM | 235 | 1.49 | 0.00 | 0.00 | 0.00 | 0.00% | 547 | 0 | 3.13% |
| IBM241018C00237500 | 10/15/2024 7:59 PM | 237.5 | 0.53 | 0.00 | 0.00 | 0.00 | 0.00% | 520 | 0 | 6.25% |
| IBM241018C00240000 | 10/15/2024 7:57 PM | 240 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 308 | 0 | 6.25% |
| IBM241018C00242500 | 10/15/2024 7:59 PM | 242.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 168 | 0 | 12.50% |
| IBM241018C00245000 | 10/15/2024 7:59 PM | 245 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 73 | 0 | 12.50% |
| IBM241018C00247500 | 10/15/2024 3:54 PM | 247.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 12.50% |
| IBM241018C00250000 | 10/15/2024 6:14 PM | 250 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 73 | 0 | 12.50% |
| IBM241018C00255000 | 10/14/2024 2:11 PM | 255 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| IBM241018C00260000 | 10/11/2024 6:53 PM | 260 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| IBM241018C00265000 | 10/14/2024 2:55 PM | 265 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| IBM241018C00270000 | 10/11/2024 4:46 PM | 270 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| IBM241018C00275000 | 10/9/2024 2:39 PM | 275 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| IBM241018C00280000 | 10/9/2024 4:07 PM | 280 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| IBM241018C00290000 | 10/11/2024 6:58 PM | 290 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM241018P00085000 | 7/3/2024 1:46 PM | 85 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 3 | 519.53% |
| IBM241018P00090000 | 10/11/2024 4:30 PM | 90 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| IBM241018P00095000 | 7/16/2024 6:42 PM | 95 | 0.06 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 25 | 507.42% |
| IBM241018P00100000 | 8/9/2024 7:33 PM | 100 | 0.05 | 0.00 | 0.83 | 0.00 | 0.00% | 2 | 14 | 448.05% |
| IBM241018P00105000 | 9/3/2024 1:30 PM | 105 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 82 | 50.00% |
| IBM241018P00110000 | 9/19/2024 4:32 PM | 110 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 100.00% |
| IBM241018P00115000 | 9/13/2024 4:58 PM | 115 | 0.02 | 0.00 | 0.57 | 0.00 | 0.00% | 2 | 275 | 359.77% |
| IBM241018P00120000 | 9/19/2024 6:39 PM | 120 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| IBM241018P00125000 | 8/27/2024 7:49 PM | 125 | 0.05 | 0.00 | 0.38 | 0.00 | 0.00% | 1 | 130 | 303.52% |
| IBM241018P00130000 | 8/27/2024 6:07 PM | 130 | 0.18 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 119 | 327.15% |
| IBM241018P00135000 | 10/15/2024 3:08 PM | 135 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| IBM241018P00140000 | 10/2/2024 4:11 PM | 140 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| IBM241018P00145000 | 9/26/2024 5:20 PM | 145 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| IBM241018P00150000 | 10/9/2024 5:46 PM | 150 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| IBM241018P00155000 | 9/20/2024 1:44 PM | 155 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| IBM241018P00160000 | 10/9/2024 5:43 PM | 160 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| IBM241018P00165000 | 10/15/2024 6:32 PM | 165 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| IBM241018P00170000 | 10/7/2024 6:58 PM | 170 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| IBM241018P00175000 | 10/15/2024 7:26 PM | 175 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 50.00% |
| IBM241018P00180000 | 10/15/2024 4:50 PM | 180 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| IBM241018P00185000 | 10/11/2024 2:41 PM | 185 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| IBM241018P00190000 | 10/14/2024 7:37 PM | 190 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| IBM241018P00192500 | 10/3/2024 3:02 PM | 192.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| IBM241018P00195000 | 10/15/2024 7:46 PM | 195 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| IBM241018P00197500 | 10/15/2024 6:12 PM | 197.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| IBM241018P00200000 | 10/15/2024 4:10 PM | 200 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| IBM241018P00202500 | 10/15/2024 1:30 PM | 202.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| IBM241018P00205000 | 10/15/2024 6:17 PM | 205 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| IBM241018P00207500 | 10/14/2024 2:49 PM | 207.5 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| IBM241018P00210000 | 10/15/2024 7:58 PM | 210 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 25.00% |
| IBM241018P00212500 | 10/15/2024 4:21 PM | 212.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| IBM241018P00215000 | 10/15/2024 6:33 PM | 215 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| IBM241018P00217500 | 10/15/2024 6:41 PM | 217.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 12.50% |
| IBM241018P00220000 | 10/15/2024 7:25 PM | 220 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 138 | 0 | 12.50% |
| IBM241018P00222500 | 10/15/2024 7:59 PM | 222.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 84 | 0 | 12.50% |
| IBM241018P00225000 | 10/15/2024 7:58 PM | 225 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 560 | 0 | 12.50% |
| IBM241018P00227500 | 10/15/2024 7:59 PM | 227.5 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 318 | 0 | 6.25% |
| IBM241018P00230000 | 10/15/2024 7:59 PM | 230 | 0.71 | 0.00 | 0.00 | 0.00 | 0.00% | 661 | 0 | 3.13% |
| IBM241018P00232500 | 10/15/2024 7:58 PM | 232.5 | 1.68 | 0.00 | 0.00 | 0.00 | 0.00% | 342 | 0 | 0.78% |
| IBM241018P00235000 | 10/15/2024 7:58 PM | 235 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1,042 | 0 | 0.00% |
| IBM241018P00237500 | 10/15/2024 7:37 PM | 237.5 | 4.64 | 0.00 | 0.00 | 0.00 | 0.00% | 257 | 0 | 0.00% |
| IBM241018P00240000 | 10/15/2024 7:59 PM | 240 | 7.35 | 0.00 | 0.00 | 0.00 | 0.00% | 93 | 0 | 0.00% |
| IBM241018P00242500 | 10/15/2024 2:31 PM | 242.5 | 5.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| IBM241018P00245000 | 10/15/2024 7:37 PM | 245 | 11.49 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 0.00% |
| IBM241018P00255000 | 10/1/2024 1:34 PM | 255 | 36.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| IBM241018P00260000 | 9/17/2024 4:45 PM | 260 | 46.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| IBM241018P00270000 | 10/1/2024 1:34 PM | 270 | 51.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| IBM241018P00280000 | 9/23/2024 3:01 PM | 280 | 60.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
KD Kyndryl Holdings, Inc.
24.93
+0.36%
ACN Accenture plc
368.66
+1.11%
BBAI BigBear.ai Holdings, Inc.
1.7600
-7.85%
APLD Applied Digital Corporation
7.30
-3.31%
FI Fiserv, Inc.
194.02
+0.41%
INFY Infosys Limited
23.02
-1.46%
LDOS Leidos Holdings, Inc.
167.70
-0.55%
FIS Fidelity National Information Services, Inc.
89.05
+1.44%
AUR Aurora Innovation, Inc.
5.93
+1.72%
CTSH Cognizant Technology Solutions Corporation
77.38
+0.79%