International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524C00210000 | 2024-05-16 10:49AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.10 | 0.00 | - | 8 | 32 | 71.09% |
| IBM240531C00210000 | 2024-05-06 11:03AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.21 | 0.00 | - | 1 | 670 | 53.32% |
| IBM240621C00210000 | 2024-05-17 2:52PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.20 | -0.09 | -75.00% | 17 | 3,421 | 36.38% |
| IBM240719C00210000 | 2024-05-16 12:15PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.28 | 0.00 | - | 2 | 506 | 28.52% |
| IBM240920C00210000 | 2024-05-17 2:18PM EDT | 2024-09-20 | 0.42 | 0.37 | 0.52 | -0.05 | -10.64% | 2 | 1,152 | 22.56% |
| IBM241018C00210000 | 2024-05-16 12:33PM EDT | 2024-10-18 | 0.74 | 0.59 | 0.73 | 0.00 | - | 8 | 484 | 21.91% |
| IBM250117C00210000 | 2024-05-17 3:02PM EDT | 2025-01-17 | 1.78 | 1.78 | 1.91 | -0.06 | -3.26% | 116 | 2,302 | 22.13% |
| IBM250321C00210000 | 2024-05-10 9:47AM EDT | 2025-03-21 | 2.90 | 2.64 | 2.99 | 0.00 | - | 1 | 110 | 22.67% |
| IBM250620C00210000 | 2024-05-17 11:19AM EDT | 2025-06-20 | 4.20 | 4.00 | 4.45 | -0.30 | -6.67% | 1 | 470 | 22.91% |
| IBM260116C00210000 | 2024-05-17 11:38AM EDT | 2026-01-16 | 7.81 | 7.65 | 8.40 | -0.49 | -5.90% | 1 | 147 | 24.16% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524P00210000 | 2024-04-12 10:00AM EDT | 2024-05-24 | 27.35 | 42.25 | 43.50 | 0.00 | - | 1 | 0 | 141.04% |
| IBM240621P00210000 | 2024-05-10 3:00PM EDT | 2024-06-21 | 42.70 | 40.55 | 41.60 | 0.00 | - | 4 | 0 | 45.04% |
| IBM240719P00210000 | 2024-05-10 2:59PM EDT | 2024-07-19 | 42.55 | 40.55 | 41.65 | 0.00 | - | 2 | 0 | 33.92% |
| IBM240920P00210000 | 2024-03-06 12:46PM EDT | 2024-09-20 | 20.60 | 25.70 | 26.25 | 0.00 | - | 24 | 53 | 0.00% |
| IBM241018P00210000 | 2024-05-13 3:02PM EDT | 2024-10-18 | 41.70 | 39.95 | 42.20 | 0.00 | - | 180 | 0 | 24.84% |
| IBM250117P00210000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 45.98 | 39.70 | 42.30 | 0.00 | - | 1 | 0 | 20.09% |
| IBM250321P00210000 | 2024-04-19 9:30AM EDT | 2025-03-21 | 34.15 | 40.35 | 43.05 | 0.00 | - | 10 | 1 | 20.28% |
| IBM250620P00210000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 35.20 | 39.55 | 42.50 | 0.00 | - | 10 | 24 | 16.35% |
| IBM260116P00210000 | 2024-03-07 4:55PM EDT | 2026-01-16 | 29.76 | 33.70 | 35.45 | 0.00 | - | - | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.