International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240913C00190000 | 2024-09-09 2:46PM EDT | 2024-09-13 | 13.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM240920C00190000 | 2024-09-09 3:52PM EDT | 2024-09-20 | 13.66 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IBM240927C00190000 | 2024-09-09 2:43PM EDT | 2024-09-27 | 14.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM241004C00190000 | 2024-09-04 11:30AM EDT | 2024-10-04 | 14.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM241011C00190000 | 2024-09-03 10:44AM EDT | 2024-10-11 | 14.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM241018C00190000 | 2024-09-09 3:41PM EDT | 2024-10-18 | 15.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IBM241115C00190000 | 2024-09-09 11:44AM EDT | 2024-11-15 | 18.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM250117C00190000 | 2024-09-09 3:24PM EDT | 2025-01-17 | 19.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM250321C00190000 | 2024-09-09 2:17PM EDT | 2025-03-21 | 22.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IBM250417C00190000 | 2024-09-03 2:44PM EDT | 2025-04-17 | 21.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM250620C00190000 | 2024-09-06 11:14AM EDT | 2025-06-20 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM260116C00190000 | 2024-09-09 12:15PM EDT | 2026-01-16 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240913P00190000 | 2024-09-09 3:59PM EDT | 2024-09-13 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| IBM240920P00190000 | 2024-09-09 3:04PM EDT | 2024-09-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| IBM240927P00190000 | 2024-09-09 1:09PM EDT | 2024-09-27 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBM241004P00190000 | 2024-09-09 3:52PM EDT | 2024-10-04 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IBM241011P00190000 | 2024-09-06 2:18PM EDT | 2024-10-11 | 1.53 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| IBM241018P00190000 | 2024-09-09 2:58PM EDT | 2024-10-18 | 1.23 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| IBM241025P00190000 | 2024-09-09 1:02PM EDT | 2024-10-25 | 2.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IBM241115P00190000 | 2024-09-09 3:44PM EDT | 2024-11-15 | 3.80 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| IBM250117P00190000 | 2024-09-09 3:13PM EDT | 2025-01-17 | 5.54 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| IBM250321P00190000 | 2024-09-09 2:31PM EDT | 2025-03-21 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IBM250417P00190000 | 2024-08-22 10:57AM EDT | 2025-04-17 | 9.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| IBM250620P00190000 | 2024-09-09 11:43AM EDT | 2025-06-20 | 10.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| IBM260116P00190000 | 2024-08-29 3:41PM EDT | 2026-01-16 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.