International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Strike:160.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240920C00160000 | 2024-09-11 10:32AM EDT | 2024-09-20 | 43.88 | 55.55 | 56.30 | 0.00 | - | 1 | 22 | 123.83% |
| IBM241018C00160000 | 2024-09-04 11:18AM EDT | 2024-10-18 | 44.57 | 56.35 | 56.70 | 0.00 | - | 2 | 658 | 66.50% |
| IBM250117C00160000 | 2024-09-12 10:27AM EDT | 2025-01-17 | 52.14 | 57.10 | 58.75 | 0.00 | - | 1 | 1,907 | 46.38% |
| IBM250321C00160000 | 2024-09-12 3:15PM EDT | 2025-03-21 | 54.56 | 57.30 | 58.55 | 0.00 | - | 1 | 208 | 37.22% |
| IBM250620C00160000 | 2024-09-11 2:38PM EDT | 2025-06-20 | 52.41 | 58.95 | 59.70 | 0.00 | - | 1 | 104 | 33.70% |
| IBM260116C00160000 | 2024-09-13 11:09AM EDT | 2026-01-16 | 60.23 | 60.95 | 62.15 | +2.43 | +4.20% | 7 | 858 | 29.92% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240913P00160000 | 2024-09-09 12:07PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 306.25% |
| IBM240920P00160000 | 2024-09-13 12:37PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.37 | -0.02 | -66.67% | 4 | 2,021 | 96.58% |
| IBM240927P00160000 | 2024-08-12 2:49PM EDT | 2024-09-27 | 0.37 | 0.00 | 1.31 | 0.00 | - | - | 8 | 87.74% |
| IBM241004P00160000 | 2024-09-06 12:02PM EDT | 2024-10-04 | 0.09 | 0.01 | 0.95 | 0.00 | - | 2 | 2 | 68.26% |
| IBM241018P00160000 | 2024-09-11 12:52PM EDT | 2024-10-18 | 0.29 | 0.01 | 0.54 | 0.00 | - | 1 | 1,322 | 54.54% |
| IBM241115P00160000 | 2024-09-12 1:57PM EDT | 2024-11-15 | 0.93 | 0.11 | 0.77 | 0.00 | - | 6 | 53 | 43.92% |
| IBM250117P00160000 | 2024-09-12 3:39PM EDT | 2025-01-17 | 0.77 | 0.49 | 0.81 | 0.00 | - | 29 | 1,489 | 31.51% |
| IBM250321P00160000 | 2024-09-10 10:07AM EDT | 2025-03-21 | 1.90 | 1.35 | 1.44 | 0.00 | - | 1 | 1,307 | 29.36% |
| IBM250417P00160000 | 2024-08-26 9:38AM EDT | 2025-04-17 | 2.80 | 1.73 | 1.83 | 0.00 | - | - | 5 | 29.20% |
| IBM250620P00160000 | 2024-09-11 1:20PM EDT | 2025-06-20 | 3.15 | 2.60 | 2.83 | 0.00 | - | 1 | 2,121 | 28.99% |
| IBM250919P00160000 | 2024-09-03 2:42PM EDT | 2025-09-19 | 4.80 | 3.35 | 4.15 | 0.00 | - | - | 2 | 28.45% |
| IBM260116P00160000 | 2024-09-12 10:29AM EDT | 2026-01-16 | 5.50 | 5.30 | 5.60 | 0.00 | - | 4 | 402 | 27.52% |
© 2024 Yahoo. All rights reserved.