International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524C00200000 | 2024-05-17 10:45AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 160 | 50.00% |
| IBM240531C00200000 | 2024-05-15 10:59AM EDT | 2024-05-31 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 49 | 39.84% |
| IBM240607C00200000 | 2024-05-02 9:35AM EDT | 2024-06-07 | 0.20 | 0.00 | 0.36 | 0.00 | - | - | 1 | 42.92% |
| IBM240621C00200000 | 2024-05-17 2:13PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.06 | 0.00 | - | 10 | 11,212 | 24.61% |
| IBM240719C00200000 | 2024-05-17 11:39AM EDT | 2024-07-19 | 0.12 | 0.05 | 0.15 | +0.08 | +200.00% | 3 | 1,122 | 20.85% |
| IBM240920C00200000 | 2024-05-17 12:29PM EDT | 2024-09-20 | 0.83 | 0.83 | 0.91 | -0.06 | -6.74% | 23 | 1,715 | 21.14% |
| IBM241018C00200000 | 2024-05-17 3:48PM EDT | 2024-10-18 | 1.25 | 1.20 | 1.35 | -0.05 | -3.85% | 10 | 10,382 | 21.24% |
| IBM250117C00200000 | 2024-05-17 3:40PM EDT | 2025-01-17 | 3.14 | 3.00 | 3.20 | -0.11 | -3.38% | 7 | 2,320 | 22.24% |
| IBM250321C00200000 | 2024-05-16 12:00PM EDT | 2025-03-21 | 4.50 | 4.20 | 4.50 | 0.00 | - | 1 | 251 | 22.65% |
| IBM250620C00200000 | 2024-05-17 9:43AM EDT | 2025-06-20 | 5.90 | 5.95 | 6.35 | -0.45 | -7.09% | 2 | 768 | 23.11% |
| IBM260116C00200000 | 2024-05-17 2:46PM EDT | 2026-01-16 | 10.20 | 10.05 | 10.80 | -0.40 | -3.77% | 44 | 2,073 | 24.41% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524P00200000 | 2024-04-19 1:04PM EDT | 2024-05-24 | 20.81 | 30.45 | 31.70 | 0.00 | - | 3 | 0 | 63.48% |
| IBM240621P00200000 | 2024-05-09 3:04PM EDT | 2024-06-21 | 34.20 | 30.25 | 31.60 | 0.00 | - | 330 | 0 | 37.13% |
| IBM240719P00200000 | 2024-05-16 3:03PM EDT | 2024-07-19 | 30.35 | 30.55 | 31.65 | 0.00 | - | 9 | 5 | 28.00% |
| IBM240920P00200000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 35.59 | 30.20 | 31.95 | 0.00 | - | 4 | 29 | 21.58% |
| IBM241018P00200000 | 2024-05-13 1:38PM EDT | 2024-10-18 | 32.99 | 30.10 | 32.20 | 0.00 | - | 3 | 135 | 20.73% |
| IBM250117P00200000 | 2024-05-17 9:34AM EDT | 2025-01-17 | 33.25 | 31.20 | 32.45 | +0.61 | +1.87% | 26 | 437 | 17.31% |
| IBM250321P00200000 | 2024-05-10 2:11PM EDT | 2025-03-21 | 34.50 | 30.70 | 32.95 | 0.00 | - | 10 | 55 | 16.86% |
| IBM250620P00200000 | 2024-05-10 2:11PM EDT | 2025-06-20 | 35.40 | 33.25 | 34.30 | 0.00 | - | 10 | 89 | 17.72% |
| IBM260116P00200000 | 2024-05-09 3:53PM EDT | 2026-01-16 | 38.23 | 35.75 | 37.75 | 0.00 | - | 4 | 566 | 19.32% |
© 2024 Yahoo. All rights reserved.