International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524C00180000 | 2024-05-17 3:52PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 29 | 821 | 24.81% |
| IBM240531C00180000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 0.19 | 0.01 | 0.18 | +0.04 | +26.67% | 10 | 693 | 21.39% |
| IBM240607C00180000 | 2024-05-17 3:51PM EDT | 2024-06-07 | 0.20 | 0.16 | 0.22 | 0.00 | - | 4 | 88 | 18.02% |
| IBM240614C00180000 | 2024-05-17 3:25PM EDT | 2024-06-14 | 0.32 | 0.26 | 0.39 | -0.03 | -8.57% | 38 | 28 | 17.85% |
| IBM240621C00180000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.43 | 0.40 | 0.45 | -0.10 | -18.87% | 161 | 2,863 | 16.55% |
| IBM240628C00180000 | 2024-05-16 2:20PM EDT | 2024-06-28 | 0.65 | 0.52 | 0.69 | 0.00 | - | 1 | 13 | 17.10% |
| IBM240719C00180000 | 2024-05-17 3:31PM EDT | 2024-07-19 | 1.14 | 1.13 | 1.27 | -0.24 | -17.39% | 84 | 2,435 | 17.19% |
| IBM240920C00180000 | 2024-05-17 1:24PM EDT | 2024-09-20 | 4.05 | 4.10 | 4.25 | -0.40 | -8.99% | 35 | 1,420 | 21.25% |
| IBM241018C00180000 | 2024-05-17 10:27AM EDT | 2024-10-18 | 4.91 | 5.05 | 5.30 | -0.49 | -9.07% | 115 | 917 | 21.82% |
| IBM250117C00180000 | 2024-05-17 2:22PM EDT | 2025-01-17 | 8.02 | 8.15 | 8.40 | -0.48 | -5.65% | 33 | 2,706 | 23.16% |
| IBM250321C00180000 | 2024-05-17 11:16AM EDT | 2025-03-21 | 9.82 | 9.85 | 10.55 | -0.53 | -5.12% | 1 | 299 | 24.20% |
| IBM250620C00180000 | 2024-05-17 1:26PM EDT | 2025-06-20 | 11.94 | 11.65 | 12.50 | -0.21 | -1.73% | 4 | 314 | 24.05% |
| IBM260116C00180000 | 2024-05-16 1:28PM EDT | 2026-01-16 | 17.10 | 16.45 | 17.20 | 0.00 | - | 2 | 235 | 24.87% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524P00180000 | 2024-05-16 10:08AM EDT | 2024-05-24 | 10.80 | 10.50 | 11.65 | 0.00 | - | 1 | 22 | 44.51% |
| IBM240531P00180000 | 2024-05-16 10:42AM EDT | 2024-05-31 | 10.62 | 10.55 | 11.65 | 0.00 | - | 2 | 12 | 30.25% |
| IBM240607P00180000 | 2024-05-16 9:49AM EDT | 2024-06-07 | 11.20 | 10.15 | 11.65 | 0.00 | - | 4 | 7 | 24.39% |
| IBM240621P00180000 | 2024-05-17 3:27PM EDT | 2024-06-21 | 11.25 | 10.35 | 11.35 | -0.49 | -4.17% | 5 | 1,087 | 15.82% |
| IBM240719P00180000 | 2024-05-17 3:13PM EDT | 2024-07-19 | 11.60 | 10.90 | 11.50 | -0.70 | -5.69% | 54 | 687 | 12.85% |
| IBM240920P00180000 | 2024-05-17 2:02PM EDT | 2024-09-20 | 14.65 | 13.30 | 14.00 | -1.10 | -6.98% | 5 | 1,228 | 17.77% |
| IBM241018P00180000 | 2024-05-09 3:27PM EDT | 2024-10-18 | 16.69 | 13.50 | 15.30 | 0.00 | - | 10 | 1,058 | 19.43% |
| IBM250117P00180000 | 2024-05-16 12:37PM EDT | 2025-01-17 | 16.77 | 16.35 | 16.90 | 0.00 | - | 10 | 577 | 18.52% |
| IBM250321P00180000 | 2024-05-02 3:23PM EDT | 2025-03-21 | 22.78 | 17.30 | 19.55 | 0.00 | - | 2 | 151 | 20.97% |
| IBM250620P00180000 | 2024-05-17 3:39PM EDT | 2025-06-20 | 20.45 | 19.05 | 21.35 | -0.62 | -2.94% | 1 | 94 | 21.03% |
| IBM260116P00180000 | 2024-05-15 12:35PM EDT | 2026-01-16 | 24.60 | 22.35 | 24.10 | 0.00 | - | 2 | 786 | 20.22% |
© 2024 Yahoo. All rights reserved.