International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00120000 | 2024-04-16 9:57AM EDT | 120.00 | 64.08 | 44.85 | 49.05 | 0.00 | - | 1 | 1 | 215.53% |
| IBM240510C00150000 | 2024-04-30 11:16AM EDT | 150.00 | 15.80 | 16.45 | 18.75 | 0.00 | - | - | 7 | 89.45% |
| IBM240510C00152500 | 2024-04-30 11:41AM EDT | 152.50 | 13.10 | 13.95 | 16.35 | 0.00 | - | - | 9 | 82.28% |
| IBM240510C00155000 | 2024-05-03 11:06AM EDT | 155.00 | 10.60 | 12.40 | 14.05 | 0.00 | - | 3 | 3 | 58.79% |
| IBM240510C00157500 | 2024-05-06 11:26AM EDT | 157.50 | 9.89 | 9.95 | 10.45 | +1.42 | +16.77% | 10 | 13 | 43.21% |
| IBM240510C00160000 | 2024-05-03 3:31PM EDT | 160.00 | 7.00 | 7.45 | 8.95 | +0.80 | +12.90% | 2 | 15 | 54.49% |
| IBM240510C00162500 | 2024-05-06 10:01AM EDT | 162.50 | 5.00 | 5.00 | 5.40 | +1.25 | +33.33% | 15 | 99 | 25.44% |
| IBM240510C00165000 | 2024-05-06 11:42AM EDT | 165.00 | 2.89 | 2.88 | 3.00 | +1.17 | +68.02% | 116 | 622 | 18.12% |
| IBM240510C00167500 | 2024-05-06 11:47AM EDT | 167.50 | 1.24 | 1.20 | 1.24 | +0.61 | +96.83% | 635 | 1,598 | 15.82% |
| IBM240510C00170000 | 2024-05-06 11:49AM EDT | 170.00 | 0.42 | 0.40 | 0.42 | +0.20 | +90.91% | 5,837 | 1,693 | 16.55% |
| IBM240510C00172500 | 2024-05-06 11:49AM EDT | 172.50 | 0.14 | 0.12 | 0.14 | +0.07 | +100.00% | 5,108 | 2,116 | 18.26% |
| IBM240510C00175000 | 2024-05-06 11:48AM EDT | 175.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 77 | 242 | 20.80% |
| IBM240510C00177500 | 2024-05-06 11:37AM EDT | 177.50 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 35 | 41 | 25.39% |
| IBM240510C00180000 | 2024-05-06 11:08AM EDT | 180.00 | 0.02 | 0.00 | 0.08 | -0.02 | -50.00% | 17 | 125 | 32.91% |
| IBM240510C00182500 | 2024-05-06 10:44AM EDT | 182.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 29 | 194 | 32.81% |
| IBM240510C00185000 | 2024-05-03 3:12PM EDT | 185.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 320 | 32.81% |
| IBM240510C00187500 | 2024-05-03 1:53PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 35 | 36.72% |
| IBM240510C00190000 | 2024-05-06 10:36AM EDT | 190.00 | 0.35 | 0.00 | 0.01 | +0.34 | +3,400.00% | 4 | 163 | 40.63% |
| IBM240510C00192500 | 2024-04-29 12:52PM EDT | 192.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 43.75% |
| IBM240510C00195000 | 2024-05-06 11:36AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 7 | 244 | 47.66% |
| IBM240510C00197500 | 2024-04-29 2:25PM EDT | 197.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 41 | 51.56% |
| IBM240510C00200000 | 2024-05-06 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 756 | 51.56% |
| IBM240510C00202500 | 2024-05-02 9:56AM EDT | 202.50 | 0.01 | 0.00 | 0.37 | 0.00 | - | 2 | 18 | 83.98% |
| IBM240510C00205000 | 2024-05-03 11:17AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 792 | 57.81% |
| IBM240510C00210000 | 2024-05-06 11:36AM EDT | 210.00 | 0.19 | 0.00 | 0.18 | +0.09 | +90.00% | 2 | 122 | 87.30% |
| IBM240510C00215000 | 2024-04-26 12:20PM EDT | 215.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 11 | 95 | 105.27% |
| IBM240510C00220000 | 2024-04-24 12:43PM EDT | 220.00 | 0.15 | 0.00 | 0.37 | 0.00 | - | 1 | 431 | 113.28% |
| IBM240510C00225000 | 2024-04-11 2:09PM EDT | 225.00 | 0.26 | 0.00 | 0.37 | 0.00 | - | 1 | 7 | 120.90% |
| IBM240510C00230000 | 2024-04-22 3:45PM EDT | 230.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 6 | 26 | 120.70% |
| IBM240510C00240000 | 2024-04-24 12:43PM EDT | 240.00 | 0.18 | 0.00 | 0.37 | 0.00 | - | - | 1 | 142.58% |
| IBM240510C00245000 | 2024-04-16 11:58AM EDT | 245.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | - | 2 | 149.41% |
| IBM240510C00270000 | 2024-04-03 10:44AM EDT | 270.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 170.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00130000 | 2024-05-03 12:04PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 26 | 71.88% |
| IBM240510P00140000 | 2024-04-25 9:59AM EDT | 140.00 | 0.13 | 0.00 | 0.08 | 0.00 | - | 2 | 10 | 66.02% |
| IBM240510P00145000 | 2024-04-30 9:47AM EDT | 145.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 5 | 300 | 59.96% |
| IBM240510P00147000 | 2024-05-03 10:35AM EDT | 147.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | 15 | 15 | 63.77% |
| IBM240510P00150000 | 2024-05-01 2:47PM EDT | 150.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 23 | 115 | 48.63% |
| IBM240510P00152500 | 2024-05-03 9:30AM EDT | 152.50 | 0.05 | 0.00 | 0.88 | 0.00 | - | 2 | 8 | 58.89% |
| IBM240510P00155000 | 2024-05-03 3:04PM EDT | 155.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 109 | 591 | 33.79% |
| IBM240510P00157500 | 2024-05-06 11:03AM EDT | 157.50 | 0.03 | 0.03 | 0.06 | -0.06 | -66.67% | 22 | 112 | 27.83% |
| IBM240510P00160000 | 2024-05-06 11:46AM EDT | 160.00 | 0.08 | 0.08 | 0.10 | -0.21 | -72.41% | 72 | 336 | 24.02% |
| IBM240510P00162500 | 2024-05-06 11:41AM EDT | 162.50 | 0.31 | 0.30 | 0.34 | -0.57 | -64.77% | 75 | 588 | 24.22% |
| IBM240510P00165000 | 2024-05-06 11:31AM EDT | 165.00 | 1.11 | 0.92 | 1.00 | -0.72 | -39.34% | 243 | 503 | 25.88% |
| IBM240510P00167500 | 2024-05-06 11:49AM EDT | 167.50 | 2.26 | 2.23 | 2.38 | -1.52 | -39.58% | 39 | 302 | 30.47% |
| IBM240510P00170000 | 2024-05-06 11:17AM EDT | 170.00 | 4.50 | 4.15 | 4.30 | -1.15 | -20.35% | 32 | 252 | 36.57% |
| IBM240510P00172500 | 2024-05-03 3:39PM EDT | 172.50 | 8.11 | 5.50 | 6.75 | 0.00 | - | 5 | 49 | 47.05% |
| IBM240510P00175000 | 2024-05-06 10:59AM EDT | 175.00 | 10.25 | 8.55 | 10.20 | -0.05 | -0.49% | 2 | 117 | 58.91% |
| IBM240510P00177500 | 2024-05-03 12:03PM EDT | 177.50 | 12.66 | 10.00 | 13.55 | 0.00 | - | 3 | 25 | 66.58% |
| IBM240510P00180000 | 2024-05-06 11:36AM EDT | 180.00 | 14.71 | 13.65 | 16.00 | -0.59 | -3.86% | 4 | 164 | 84.33% |
| IBM240510P00182500 | 2024-05-03 3:38PM EDT | 182.50 | 18.09 | 16.15 | 18.40 | 0.00 | - | 4 | 53 | 92.07% |
| IBM240510P00185000 | 2024-05-06 9:30AM EDT | 185.00 | 20.00 | 17.85 | 20.90 | -1.85 | -8.47% | 5 | 56 | 93.02% |
| IBM240510P00187500 | 2024-04-25 10:19AM EDT | 187.50 | 20.93 | 21.00 | 23.40 | 0.00 | - | - | 19 | 106.64% |
| IBM240510P00190000 | 2024-04-30 12:02PM EDT | 190.00 | 25.75 | 23.60 | 26.00 | 0.00 | - | 1 | 16 | 115.97% |
| IBM240510P00192500 | 2024-04-22 2:26PM EDT | 192.50 | 12.80 | 25.65 | 28.45 | 0.00 | - | - | 10 | 118.41% |
| IBM240510P00195000 | 2024-05-06 11:36AM EDT | 195.00 | 29.89 | 28.40 | 31.00 | +1.45 | +5.10% | 1 | 1 | 128.30% |
| IBM240510P00197500 | 2024-04-25 1:22PM EDT | 197.50 | 30.62 | 30.60 | 34.15 | 0.00 | - | - | 1 | 138.57% |
| IBM240510P00205000 | 2024-04-25 1:22PM EDT | 205.00 | 38.17 | 38.25 | 40.95 | 0.00 | - | 1 | 1 | 152.05% |
© 2024 Yahoo. All rights reserved.