International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531C00185000 | 2024-05-24 3:01PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.28 | -0.01 | -33.33% | 11 | 228 | 45.36% |
| IBM240607C00185000 | 2024-05-24 2:39PM EDT | 2024-06-07 | 0.07 | 0.04 | 0.11 | -0.04 | -36.36% | 23 | 37 | 24.22% |
| IBM240614C00185000 | 2024-05-24 3:20PM EDT | 2024-06-14 | 0.15 | 0.09 | 0.44 | -0.05 | -25.00% | 3 | 145 | 25.95% |
| IBM240621C00185000 | 2024-05-24 3:32PM EDT | 2024-06-21 | 0.23 | 0.21 | 0.26 | -0.05 | -17.86% | 58 | 2,394 | 19.56% |
| IBM240628C00185000 | 2024-05-24 2:20PM EDT | 2024-06-28 | 0.37 | 0.20 | 1.06 | -0.23 | -38.33% | 4 | 26 | 25.48% |
| IBM240705C00185000 | 2024-05-23 12:30PM EDT | 2024-07-05 | 0.75 | 0.26 | 0.67 | 0.00 | - | - | 4 | 20.07% |
| IBM240719C00185000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 0.79 | 0.64 | 0.83 | -0.20 | -20.20% | 75 | 1,919 | 18.41% |
| IBM240816C00185000 | 2024-05-24 3:56PM EDT | 2024-08-16 | 2.50 | 2.44 | 2.70 | -0.12 | -4.58% | 103 | 1,529 | 23.23% |
| IBM240920C00185000 | 2024-05-24 10:40AM EDT | 2024-09-20 | 3.42 | 3.35 | 3.50 | -0.18 | -5.00% | 3 | 2,384 | 21.96% |
| IBM241018C00185000 | 2024-05-24 2:14PM EDT | 2024-10-18 | 4.15 | 4.20 | 4.35 | -0.40 | -8.79% | 4 | 809 | 22.01% |
| IBM250117C00185000 | 2024-05-24 2:41PM EDT | 2025-01-17 | 7.25 | 6.80 | 7.45 | -0.45 | -5.84% | 34 | 1,374 | 23.40% |
| IBM250321C00185000 | 2024-05-22 12:44PM EDT | 2025-03-21 | 10.61 | 8.40 | 10.35 | 0.00 | - | 1 | 156 | 25.67% |
| IBM250620C00185000 | 2024-05-21 10:11AM EDT | 2025-06-20 | 12.15 | 11.15 | 11.60 | 0.00 | - | 2 | 258 | 24.28% |
| IBM260116C00185000 | 2024-05-23 1:20PM EDT | 2026-01-16 | 16.50 | 15.55 | 16.50 | 0.00 | - | 1 | 773 | 25.23% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531P00185000 | 2024-05-21 10:17AM EDT | 2024-05-31 | 11.48 | 13.50 | 14.85 | 0.00 | - | 1 | 1 | 58.45% |
| IBM240607P00185000 | 2024-05-03 11:44AM EDT | 2024-06-07 | 20.56 | 13.70 | 14.70 | 0.00 | - | 2 | 0 | 35.35% |
| IBM240621P00185000 | 2024-05-23 11:17AM EDT | 2024-06-21 | 11.96 | 13.75 | 14.70 | 0.00 | - | 46 | 640 | 24.02% |
| IBM240628P00185000 | 2024-05-15 3:45PM EDT | 2024-06-28 | 16.80 | 12.75 | 15.50 | 0.00 | - | - | 15 | 28.02% |
| IBM240719P00185000 | 2024-05-23 12:54PM EDT | 2024-07-19 | 13.05 | 13.55 | 14.90 | 0.00 | - | 10 | 643 | 18.15% |
| IBM240920P00185000 | 2024-05-23 3:39PM EDT | 2024-09-20 | 16.60 | 16.25 | 17.20 | 0.00 | - | 11 | 821 | 20.70% |
| IBM241018P00185000 | 2024-05-10 12:46PM EDT | 2024-10-18 | 20.20 | 16.35 | 17.80 | 0.00 | - | 3 | 287 | 20.26% |
| IBM250117P00185000 | 2024-05-24 10:42AM EDT | 2025-01-17 | 19.30 | 18.15 | 20.15 | +0.90 | +4.89% | 5 | 919 | 20.68% |
| IBM250321P00185000 | 2024-04-26 3:09PM EDT | 2025-03-21 | 25.20 | 20.30 | 21.80 | 0.00 | - | 2 | 35 | 21.22% |
| IBM250620P00185000 | 2024-05-09 3:57PM EDT | 2025-06-20 | 24.80 | 21.65 | 24.20 | 0.00 | - | 1 | 98 | 22.12% |
| IBM260116P00185000 | 2024-05-09 10:32AM EDT | 2026-01-16 | 29.55 | 25.00 | 26.20 | 0.00 | - | 4 | 208 | 20.18% |
© 2024 Yahoo. All rights reserved.