International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524C00195000 | 2024-05-16 3:51PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 44 | 48.24% |
| IBM240531C00195000 | 2024-05-06 11:03AM EDT | 2024-05-31 | 0.13 | 0.00 | 0.26 | 0.00 | - | 4 | 211 | 43.95% |
| IBM240621C00195000 | 2024-05-13 2:55PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.10 | 0.00 | - | 3 | 4,326 | 23.05% |
| IBM240719C00195000 | 2024-05-17 12:28PM EDT | 2024-07-19 | 0.25 | 0.10 | 0.34 | +0.05 | +25.00% | 7 | 1,001 | 21.22% |
| IBM240920C00195000 | 2024-05-16 3:57PM EDT | 2024-09-20 | 1.25 | 1.23 | 1.52 | -0.10 | -7.41% | 9 | 1,494 | 21.78% |
| IBM241018C00195000 | 2024-05-17 12:21PM EDT | 2024-10-18 | 1.71 | 1.78 | 2.02 | -0.37 | -17.79% | 1 | 550 | 21.58% |
| IBM250117C00195000 | 2024-05-16 1:00PM EDT | 2025-01-17 | 4.10 | 3.90 | 4.10 | 0.00 | - | 24 | 1,782 | 22.33% |
| IBM250321C00195000 | 2024-05-08 3:53PM EDT | 2025-03-21 | 5.75 | 4.60 | 5.60 | 0.00 | - | 41 | 200 | 22.87% |
| IBM250620C00195000 | 2024-05-15 12:41PM EDT | 2025-06-20 | 7.26 | 7.15 | 8.25 | 0.00 | - | 3 | 956 | 24.35% |
| IBM260116C00195000 | 2024-05-16 2:36PM EDT | 2026-01-16 | 11.90 | 11.35 | 12.80 | 0.00 | - | 1 | 221 | 25.26% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524P00195000 | 2024-04-22 10:48AM EDT | 2024-05-24 | 16.67 | 25.45 | 26.70 | 0.00 | - | - | 0 | 55.27% |
| IBM240531P00195000 | 2024-04-12 12:19PM EDT | 2024-05-31 | 15.15 | 27.30 | 28.45 | 0.00 | - | 2 | 0 | 72.61% |
| IBM240621P00195000 | 2024-05-17 3:12PM EDT | 2024-06-21 | 26.15 | 24.60 | 26.65 | +0.75 | +2.95% | 155 | 31 | 33.47% |
| IBM240719P00195000 | 2024-05-17 3:12PM EDT | 2024-07-19 | 26.75 | 25.55 | 26.60 | +0.75 | +2.88% | 500 | 153 | 24.35% |
| IBM240920P00195000 | 2024-05-13 3:55PM EDT | 2024-09-20 | 27.75 | 25.25 | 26.90 | 0.00 | - | 15 | 431 | 18.95% |
| IBM241018P00195000 | 2024-04-25 1:14PM EDT | 2024-10-18 | 29.46 | 25.40 | 27.55 | 0.00 | - | 3 | 331 | 19.95% |
| IBM250117P00195000 | 2024-04-26 3:44PM EDT | 2025-01-17 | 31.80 | 27.05 | 28.60 | 0.00 | - | 23 | 347 | 18.78% |
| IBM250321P00195000 | 2024-04-15 2:21PM EDT | 2025-03-21 | 24.00 | 27.55 | 31.20 | 0.00 | - | 1 | 58 | 22.19% |
| IBM250620P00195000 | 2024-04-17 2:28PM EDT | 2025-06-20 | 25.20 | 28.75 | 31.25 | 0.00 | - | 1 | 347 | 19.58% |
| IBM260116P00195000 | 2024-05-06 3:44PM EDT | 2026-01-16 | 34.91 | 32.15 | 33.40 | 0.00 | - | 3 | 6 | 18.70% |
© 2024 Yahoo. All rights reserved.