International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00120000 | 2024-04-16 9:57AM EDT | 120.00 | 64.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240510C00157500 | 2024-04-25 9:52AM EDT | 157.50 | 11.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240510C00160000 | 2024-04-30 9:56AM EDT | 160.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240510C00162500 | 2024-04-30 2:17PM EDT | 162.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IBM240510C00165000 | 2024-04-30 3:59PM EDT | 165.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| IBM240510C00167500 | 2024-04-30 3:47PM EDT | 167.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 1.56% |
| IBM240510C00170000 | 2024-04-30 3:58PM EDT | 170.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1,122 | 0 | 3.13% |
| IBM240510C00172500 | 2024-04-30 3:46PM EDT | 172.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| IBM240510C00175000 | 2024-04-30 3:55PM EDT | 175.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| IBM240510C00177500 | 2024-04-30 3:04PM EDT | 177.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| IBM240510C00180000 | 2024-04-30 3:04PM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| IBM240510C00182500 | 2024-04-30 1:17PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| IBM240510C00185000 | 2024-04-30 3:37PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| IBM240510C00187500 | 2024-04-29 11:09AM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM240510C00190000 | 2024-04-30 1:33PM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| IBM240510C00192500 | 2024-04-29 12:52PM EDT | 192.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240510C00195000 | 2024-04-30 11:10AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IBM240510C00197500 | 2024-04-29 2:25PM EDT | 197.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240510C00200000 | 2024-04-30 9:32AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240510C00202500 | 2024-04-29 3:56PM EDT | 202.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| IBM240510C00205000 | 2024-04-30 10:22AM EDT | 205.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240510C00210000 | 2024-04-30 10:22AM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240510C00215000 | 2024-04-26 12:20PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| IBM240510C00220000 | 2024-04-24 12:43PM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240510C00225000 | 2024-04-11 2:09PM EDT | 225.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM240510C00230000 | 2024-04-22 3:45PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| IBM240510C00240000 | 2024-04-24 12:43PM EDT | 240.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBM240510C00245000 | 2024-04-16 11:58AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBM240510C00270000 | 2024-04-03 10:44AM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00130000 | 2024-04-26 12:58PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240510P00140000 | 2024-04-25 9:59AM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240510P00145000 | 2024-04-30 9:47AM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IBM240510P00150000 | 2024-04-29 12:52PM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| IBM240510P00155000 | 2024-04-30 1:53PM EDT | 155.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| IBM240510P00157500 | 2024-04-30 2:27PM EDT | 157.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| IBM240510P00160000 | 2024-04-30 3:46PM EDT | 160.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| IBM240510P00162500 | 2024-04-30 3:52PM EDT | 162.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| IBM240510P00165000 | 2024-04-30 3:54PM EDT | 165.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| IBM240510P00167500 | 2024-04-30 1:57PM EDT | 167.50 | 3.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IBM240510P00170000 | 2024-04-30 3:56PM EDT | 170.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| IBM240510P00172500 | 2024-04-30 12:22PM EDT | 172.50 | 7.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM240510P00175000 | 2024-04-30 3:07PM EDT | 175.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM240510P00177500 | 2024-04-30 3:07PM EDT | 177.50 | 12.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM240510P00180000 | 2024-04-30 1:39PM EDT | 180.00 | 15.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM240510P00182500 | 2024-04-30 9:48AM EDT | 182.50 | 17.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM240510P00185000 | 2024-04-30 12:02PM EDT | 185.00 | 20.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240510P00187500 | 2024-04-25 10:19AM EDT | 187.50 | 20.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240510P00190000 | 2024-04-30 12:02PM EDT | 190.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240510P00192500 | 2024-04-22 2:26PM EDT | 192.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240510P00195000 | 2024-04-25 1:14PM EDT | 195.00 | 28.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM240510P00197500 | 2024-04-25 1:22PM EDT | 197.50 | 30.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240510P00205000 | 2024-04-25 1:22PM EDT | 205.00 | 38.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.