International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524C00165000 | 2024-05-17 2:35PM EDT | 2024-05-24 | 4.40 | 4.40 | 4.65 | -0.50 | -10.20% | 71 | 145 | 23.76% |
| IBM240531C00165000 | 2024-05-17 11:32AM EDT | 2024-05-31 | 4.18 | 4.80 | 5.00 | -0.64 | -13.28% | 4 | 248 | 19.73% |
| IBM240607C00165000 | 2024-05-16 2:54PM EDT | 2024-06-07 | 4.68 | 5.30 | 5.60 | -0.92 | -16.43% | 1 | 87 | 20.44% |
| IBM240614C00165000 | 2024-05-16 10:10AM EDT | 2024-06-14 | 5.35 | 5.75 | 6.05 | -0.94 | -14.94% | 2 | 27 | 20.36% |
| IBM240621C00165000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 6.02 | 6.20 | 6.40 | -0.43 | -6.67% | 42 | 2,557 | 20.02% |
| IBM240628C00165000 | 2024-05-17 1:11PM EDT | 2024-06-28 | 6.15 | 6.55 | 6.90 | -0.05 | -0.81% | 5 | 12 | 20.63% |
| IBM240719C00165000 | 2024-05-17 3:51PM EDT | 2024-07-19 | 7.62 | 7.70 | 8.20 | -0.53 | -6.50% | 16 | 847 | 21.74% |
| IBM240920C00165000 | 2024-05-17 3:48PM EDT | 2024-09-20 | 10.45 | 11.05 | 11.55 | -1.05 | -9.13% | 19 | 465 | 24.12% |
| IBM241018C00165000 | 2024-05-17 3:49PM EDT | 2024-10-18 | 12.01 | 11.75 | 12.65 | -0.49 | -3.92% | 6 | 210 | 24.39% |
| IBM250117C00165000 | 2024-05-17 3:48PM EDT | 2025-01-17 | 15.20 | 14.90 | 15.55 | -0.33 | -2.12% | 5 | 1,654 | 24.70% |
| IBM250321C00165000 | 2024-05-16 2:26PM EDT | 2025-03-21 | 16.65 | 16.00 | 18.65 | -0.55 | -3.20% | 1 | 79 | 27.16% |
| IBM250620C00165000 | 2024-05-16 1:03PM EDT | 2025-06-20 | 19.50 | 18.65 | 19.60 | 0.00 | - | 9 | 249 | 25.23% |
| IBM260116C00165000 | 2024-05-16 10:01AM EDT | 2026-01-16 | 24.45 | 23.00 | 24.80 | 0.00 | - | 1 | 692 | 26.54% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524P00165000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 0.29 | 0.25 | 0.29 | -0.08 | -21.62% | 149 | 279 | 17.92% |
| IBM240531P00165000 | 2024-05-17 3:22PM EDT | 2024-05-31 | 0.55 | 0.47 | 0.56 | -0.05 | -8.33% | 35 | 267 | 15.48% |
| IBM240607P00165000 | 2024-05-17 3:15PM EDT | 2024-06-07 | 0.97 | 0.60 | 0.93 | +0.02 | +2.11% | 31 | 459 | 15.60% |
| IBM240614P00165000 | 2024-05-17 3:01PM EDT | 2024-06-14 | 1.44 | 1.01 | 1.31 | -0.11 | -7.10% | 3 | 86 | 15.94% |
| IBM240621P00165000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 1.55 | 1.38 | 1.46 | +0.09 | +6.16% | 719 | 4,267 | 15.06% |
| IBM240719P00165000 | 2024-05-17 3:14PM EDT | 2024-07-19 | 2.40 | 2.21 | 2.33 | +0.01 | +0.42% | 136 | 6,140 | 14.67% |
| IBM240920P00165000 | 2024-05-17 12:05PM EDT | 2024-09-20 | 6.20 | 5.60 | 5.75 | +0.22 | +3.68% | 75 | 1,314 | 19.50% |
| IBM241018P00165000 | 2024-05-17 12:20PM EDT | 2024-10-18 | 6.75 | 6.20 | 6.40 | +0.40 | +6.30% | 28 | 720 | 19.17% |
| IBM250117P00165000 | 2024-05-17 3:39PM EDT | 2025-01-17 | 9.15 | 9.00 | 9.15 | 0.00 | - | 6 | 1,547 | 20.31% |
| IBM250321P00165000 | 2024-05-15 11:08AM EDT | 2025-03-21 | 11.20 | 9.55 | 11.40 | 0.00 | - | 1 | 311 | 21.85% |
| IBM250620P00165000 | 2024-05-17 2:13PM EDT | 2025-06-20 | 12.85 | 12.35 | 14.05 | -0.81 | -5.93% | 50 | 717 | 23.04% |
| IBM260116P00165000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 16.50 | 14.70 | 18.15 | 0.00 | - | 3 | 840 | 23.48% |
© 2024 Yahoo. All rights reserved.