NYSE - Delayed Quote • USD
International Business Machines Corporation (IBM)
At close: April 30 at 4:00 PM EDT
Pre-Market: 4:00 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00145000 | 4/19/2024 5:08 PM | 145 | 37.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| IBM240503C00146000 | 4/25/2024 7:45 PM | 146 | 22.35 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| IBM240503C00148000 | 4/25/2024 7:10 PM | 148 | 20.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| IBM240503C00149000 | 4/25/2024 2:43 PM | 149 | 17.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| IBM240503C00150000 | 4/30/2024 7:54 PM | 150 | 15.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| IBM240503C00155000 | 4/30/2024 2:03 PM | 155 | 10.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IBM240503C00157500 | 4/26/2024 3:48 PM | 157.5 | 10.26 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| IBM240503C00160000 | 4/30/2024 7:22 PM | 160 | 6.27 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| IBM240503C00162500 | 4/30/2024 7:41 PM | 162.5 | 3.95 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| IBM240503C00165000 | 4/30/2024 7:54 PM | 165 | 2.07 | 0.00 | 0.00 | 0.00 | 0.00% | 339 | 0 | 0.00% |
| IBM240503C00167500 | 4/30/2024 7:59 PM | 167.5 | 1.06 | 0.00 | 0.00 | 0.00 | 0.00% | 729 | 0 | 3.13% |
| IBM240503C00170000 | 4/30/2024 7:59 PM | 170 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4,348 | 0 | 6.25% |
| IBM240503C00172500 | 4/30/2024 7:55 PM | 172.5 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 254 | 0 | 12.50% |
| IBM240503C00175000 | 4/30/2024 7:53 PM | 175 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 170 | 0 | 12.50% |
| IBM240503C00177500 | 4/30/2024 6:48 PM | 177.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 12.50% |
| IBM240503C00180000 | 4/30/2024 6:53 PM | 180 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| IBM240503C00182500 | 4/30/2024 6:06 PM | 182.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| IBM240503C00185000 | 4/30/2024 5:59 PM | 185 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| IBM240503C00187500 | 4/30/2024 3:51 PM | 187.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| IBM240503C00190000 | 4/30/2024 3:39 PM | 190 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| IBM240503C00192500 | 4/30/2024 7:17 PM | 192.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| IBM240503C00195000 | 4/30/2024 4:47 PM | 195 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| IBM240503C00197500 | 4/30/2024 4:47 PM | 197.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| IBM240503C00200000 | 4/30/2024 7:21 PM | 200 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| IBM240503C00202500 | 4/30/2024 1:42 PM | 202.5 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| IBM240503C00205000 | 4/30/2024 1:35 PM | 205 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| IBM240503C00207500 | 4/25/2024 4:50 PM | 207.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| IBM240503C00210000 | 4/26/2024 4:10 PM | 210 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| IBM240503C00212500 | 4/24/2024 7:47 PM | 212.5 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| IBM240503C00215000 | 4/30/2024 2:07 PM | 215 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| IBM240503C00220000 | 4/25/2024 1:32 PM | 220 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| IBM240503C00222500 | 4/23/2024 1:57 PM | 222.5 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| IBM240503C00225000 | 4/24/2024 7:54 PM | 225 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| IBM240503C00240000 | 4/16/2024 4:31 PM | 240 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00110000 | 4/25/2024 1:31 PM | 110 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| IBM240503P00115000 | 4/11/2024 4:20 PM | 115 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| IBM240503P00120000 | 4/22/2024 5:17 PM | 120 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 50.00% |
| IBM240503P00125000 | 4/18/2024 4:26 PM | 125 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| IBM240503P00130000 | 4/25/2024 4:53 PM | 130 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| IBM240503P00135000 | 4/26/2024 1:42 PM | 135 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| IBM240503P00140000 | 4/25/2024 4:35 PM | 140 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| IBM240503P00145000 | 4/30/2024 7:11 PM | 145 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| IBM240503P00146000 | 4/24/2024 2:24 PM | 146 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| IBM240503P00147000 | 4/24/2024 4:46 PM | 147 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| IBM240503P00148000 | 4/24/2024 2:27 PM | 148 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| IBM240503P00149000 | 4/26/2024 3:46 PM | 149 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 25.00% |
| IBM240503P00150000 | 4/30/2024 2:51 PM | 150 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| IBM240503P00152500 | 4/29/2024 4:06 PM | 152.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| IBM240503P00155000 | 4/30/2024 6:28 PM | 155 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 12.50% |
| IBM240503P00157500 | 4/30/2024 3:28 PM | 157.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 12.50% |
| IBM240503P00160000 | 4/30/2024 7:44 PM | 160 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 324 | 0 | 12.50% |
| IBM240503P00162500 | 4/30/2024 7:59 PM | 162.5 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 189 | 0 | 6.25% |
| IBM240503P00165000 | 4/30/2024 7:59 PM | 165 | 1.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1,086 | 0 | 3.13% |
| IBM240503P00167500 | 4/30/2024 7:59 PM | 167.5 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 115 | 0 | 0.00% |
| IBM240503P00170000 | 4/30/2024 7:56 PM | 170 | 4.22 | 0.00 | 0.00 | 0.00 | 0.00% | 57 | 0 | 0.00% |
| IBM240503P00172500 | 4/30/2024 7:59 PM | 172.5 | 6.55 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 0.00% |
| IBM240503P00175000 | 4/30/2024 7:55 PM | 175 | 9.23 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| IBM240503P00177500 | 4/30/2024 3:31 PM | 177.5 | 12.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| IBM240503P00180000 | 4/30/2024 3:09 PM | 180 | 14.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| IBM240503P00182500 | 4/30/2024 7:03 PM | 182.5 | 16.45 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| IBM240503P00185000 | 4/30/2024 7:03 PM | 185 | 19.05 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| IBM240503P00187500 | 4/25/2024 2:28 PM | 187.5 | 20.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| IBM240503P00190000 | 4/26/2024 2:00 PM | 190 | 23.27 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| IBM240503P00192500 | 4/25/2024 6:54 PM | 192.5 | 24.93 | 0.00 | 0.00 | 0.00 | 0.00% | 181 | 0 | 0.00% |
| IBM240503P00195000 | 4/29/2024 6:48 PM | 195 | 27.75 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| IBM240503P00197500 | 4/25/2024 5:22 PM | 197.5 | 29.13 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| IBM240503P00200000 | 4/25/2024 7:48 PM | 200 | 31.25 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 0.00% |
| IBM240503P00205000 | 4/26/2024 6:31 PM | 205 | 37.35 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| IBM240503P00210000 | 4/24/2024 2:56 PM | 210 | 26.58 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IBM240503P00215000 | 4/15/2024 5:13 PM | 215 | 32.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
ACN Accenture plc
300.91
-0.74%
KD Kyndryl Holdings, Inc.
19.66
-0.91%
LDOS Leidos Holdings, Inc.
140.22
+6.53%
BBAI BigBear.ai Holdings, Inc.
1.6600
-5.14%
FI Fiserv, Inc.
152.67
-1.07%
INFY Infosys Limited
16.71
-1.53%
XRX Xerox Holdings Corporation
13.29
-4.11%
GMM Global Mofy Metaverse Limited
1.4800
+59.09%
FIS Fidelity National Information Services, Inc.
67.92
-2.19%
IT Gartner, Inc.
412.59
-8.04%