International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524C00140000 | 2024-04-26 11:22AM EDT | 2024-05-24 | 27.50 | 28.50 | 30.00 | 0.00 | - | 1 | 0 | 81.05% |
| IBM240531C00140000 | 2024-05-08 3:54PM EDT | 2024-05-31 | 30.00 | 28.75 | 29.95 | 0.00 | - | 3 | 1 | 59.03% |
| IBM240621C00140000 | 2024-05-09 12:15PM EDT | 2024-06-21 | 27.48 | 29.25 | 30.30 | 0.00 | - | 3 | 22 | 50.51% |
| IBM240719C00140000 | 2024-05-08 3:53PM EDT | 2024-07-19 | 30.14 | 30.00 | 31.00 | 0.00 | - | 1 | 87 | 42.74% |
| IBM240920C00140000 | 2024-05-13 1:37PM EDT | 2024-09-20 | 29.68 | 31.05 | 32.10 | 0.00 | - | 14 | 47 | 35.11% |
| IBM241018C00140000 | 2024-05-02 10:01AM EDT | 2024-10-18 | 25.80 | 31.00 | 32.60 | 0.00 | - | 4 | 4 | 33.61% |
| IBM250117C00140000 | 2024-05-16 2:27PM EDT | 2025-01-17 | 32.41 | 33.00 | 33.90 | -0.94 | -2.82% | 1 | 499 | 30.24% |
| IBM250620C00140000 | 2024-05-16 11:12AM EDT | 2025-06-20 | 36.23 | 35.40 | 37.05 | 0.00 | - | 1 | 56 | 29.91% |
| IBM260116C00140000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 36.75 | 36.95 | 40.50 | 0.00 | - | 1 | 159 | 29.33% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531P00140000 | 2024-05-06 12:39PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 4 | 45.90% |
| IBM240607P00140000 | 2024-05-09 11:54AM EDT | 2024-06-07 | 0.19 | 0.00 | 0.34 | 0.00 | - | 20 | 20 | 48.19% |
| IBM240621P00140000 | 2024-05-17 2:36PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.24 | -0.06 | -60.00% | 3 | 1,833 | 34.57% |
| IBM240719P00140000 | 2024-05-17 11:07AM EDT | 2024-07-19 | 0.18 | 0.06 | 0.23 | +0.03 | +20.00% | 3 | 225 | 25.39% |
| IBM240920P00140000 | 2024-05-16 10:08AM EDT | 2024-09-20 | 0.84 | 0.66 | 0.84 | 0.00 | - | 1 | 419 | 23.60% |
| IBM241018P00140000 | 2024-05-16 10:57AM EDT | 2024-10-18 | 1.08 | 0.99 | 1.11 | 0.00 | - | 4 | 362 | 22.95% |
| IBM250117P00140000 | 2024-05-17 3:09PM EDT | 2025-01-17 | 2.52 | 2.40 | 2.50 | +0.06 | +2.44% | 9 | 1,321 | 23.35% |
| IBM250321P00140000 | 2024-05-17 3:40PM EDT | 2025-03-21 | 3.50 | 2.72 | 3.60 | -0.53 | -13.15% | 1 | 175 | 23.83% |
| IBM250620P00140000 | 2024-05-16 10:36AM EDT | 2025-06-20 | 4.95 | 3.60 | 6.10 | -0.13 | -2.56% | 4 | 253 | 26.22% |
| IBM260116P00140000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 8.05 | 6.85 | 9.05 | 0.00 | - | 4 | 325 | 25.79% |
© 2024 Yahoo. All rights reserved.