International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Strike:170.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240920C00170000 | 2024-09-06 3:21PM EDT | 2024-09-20 | 31.24 | 34.05 | 34.45 | 0.00 | - | 2 | 1,581 | 74.88% |
| IBM240927C00170000 | 2024-08-16 1:07PM EDT | 2024-09-27 | 25.28 | 33.45 | 34.95 | 0.00 | - | 1 | 1 | 58.79% |
| IBM241018C00170000 | 2024-09-05 10:36AM EDT | 2024-10-18 | 34.56 | 34.30 | 35.45 | 0.00 | - | 1 | 409 | 50.79% |
| IBM241025C00170000 | 2024-09-05 12:56PM EDT | 2024-10-25 | 33.92 | 35.15 | 36.55 | 0.00 | - | - | 7 | 53.63% |
| IBM241115C00170000 | 2024-09-04 12:36PM EDT | 2024-11-15 | 36.00 | 35.75 | 36.20 | 0.00 | - | 20 | 2 | 42.86% |
| IBM250117C00170000 | 2024-09-09 1:32PM EDT | 2025-01-17 | 37.20 | 36.50 | 36.90 | +0.35 | +0.95% | 4 | 3,371 | 33.31% |
| IBM250321C00170000 | 2024-08-08 2:00PM EDT | 2025-03-21 | 28.69 | 34.55 | 35.95 | 0.00 | - | 21 | 224 | 24.62% |
| IBM250620C00170000 | 2024-09-06 3:18PM EDT | 2025-06-20 | 37.47 | 39.50 | 40.50 | 0.00 | - | 1 | 247 | 30.03% |
| IBM260116C00170000 | 2024-09-03 12:17PM EDT | 2026-01-16 | 41.50 | 42.60 | 43.45 | 0.00 | - | 1 | 479 | 26.95% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240913P00170000 | 2024-09-06 12:14PM EDT | 2024-09-13 | 0.01 | 0.01 | 0.40 | -0.01 | -50.00% | 1 | 128 | 80.96% |
| IBM240920P00170000 | 2024-09-06 2:25PM EDT | 2024-09-20 | 0.26 | 0.05 | 0.40 | 0.00 | - | 11 | 2,770 | 53.13% |
| IBM240927P00170000 | 2024-08-28 1:56PM EDT | 2024-09-27 | 0.22 | 0.04 | 0.51 | 0.00 | - | 2 | 10 | 49.41% |
| IBM241018P00170000 | 2024-09-09 12:04PM EDT | 2024-10-18 | 0.25 | 0.12 | 0.39 | -0.10 | -28.57% | 2 | 886 | 32.23% |
| IBM241115P00170000 | 2024-09-06 1:33PM EDT | 2024-11-15 | 1.15 | 0.83 | 0.89 | 0.00 | - | 2 | 332 | 29.66% |
| IBM250117P00170000 | 2024-09-09 1:30PM EDT | 2025-01-17 | 1.68 | 1.70 | 1.75 | -0.54 | -24.32% | 90 | 3,851 | 25.70% |
| IBM250321P00170000 | 2024-09-09 1:08PM EDT | 2025-03-21 | 3.05 | 3.05 | 3.25 | -0.65 | -17.57% | 58 | 525 | 25.92% |
| IBM250417P00170000 | 2024-09-05 2:00PM EDT | 2025-04-17 | 3.75 | 3.55 | 3.95 | 0.00 | - | 1 | 18 | 26.12% |
| IBM250620P00170000 | 2024-09-05 3:53PM EDT | 2025-06-20 | 5.24 | 4.90 | 5.50 | 0.00 | - | 3 | 725 | 26.33% |
| IBM250919P00170000 | 2024-09-06 3:48PM EDT | 2025-09-19 | 7.16 | 6.55 | 6.95 | 0.00 | - | 1 | 1 | 25.46% |
| IBM260116P00170000 | 2024-09-05 2:37PM EDT | 2026-01-16 | 8.70 | 8.25 | 8.85 | 0.00 | - | 1 | 329 | 24.93% |
© 2024 Yahoo. All rights reserved.