International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524C00135000 | 2024-04-22 3:20PM EDT | 135.00 | 47.77 | 29.00 | 33.60 | 0.00 | - | 1 | 0 | 77.44% |
| IBM240524C00140000 | 2024-04-26 11:22AM EDT | 140.00 | 27.50 | 24.00 | 28.50 | 0.00 | - | 1 | 0 | 66.82% |
| IBM240524C00145000 | 2024-04-19 3:56PM EDT | 145.00 | 36.70 | 19.00 | 23.60 | 0.00 | - | 34 | 34 | 58.30% |
| IBM240524C00155000 | 2024-04-25 11:58AM EDT | 155.00 | 11.84 | 11.10 | 13.90 | 0.00 | - | - | 2 | 41.19% |
| IBM240524C00160000 | 2024-04-29 11:24AM EDT | 160.00 | 7.94 | 6.45 | 7.60 | 0.00 | - | 2 | 17 | 21.75% |
| IBM240524C00165000 | 2024-04-30 12:56PM EDT | 165.00 | 3.70 | 2.95 | 3.90 | -0.48 | -11.48% | 98 | 340 | 18.89% |
| IBM240524C00170000 | 2024-04-30 2:57PM EDT | 170.00 | 1.63 | 1.54 | 1.80 | -0.23 | -12.37% | 47 | 481 | 19.17% |
| IBM240524C00175000 | 2024-04-30 3:24PM EDT | 175.00 | 0.63 | 0.46 | 0.91 | -0.18 | -22.22% | 72 | 298 | 21.29% |
| IBM240524C00180000 | 2024-04-30 3:24PM EDT | 180.00 | 0.24 | 0.21 | 0.27 | -0.03 | -11.11% | 12 | 771 | 20.31% |
| IBM240524C00185000 | 2024-04-30 10:21AM EDT | 185.00 | 0.11 | 0.08 | 0.34 | -0.03 | -21.43% | 2 | 219 | 26.83% |
| IBM240524C00190000 | 2024-04-30 12:39PM EDT | 190.00 | 0.12 | 0.05 | 0.34 | +0.07 | +140.00% | 23 | 159 | 31.86% |
| IBM240524C00195000 | 2024-04-30 12:42PM EDT | 195.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 49 | 29.59% |
| IBM240524C00200000 | 2024-04-30 10:33AM EDT | 200.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | 10 | 190 | 39.36% |
| IBM240524C00205000 | 2024-04-30 2:58PM EDT | 205.00 | 0.02 | 0.00 | 0.41 | -0.03 | -60.00% | 2 | 836 | 47.02% |
| IBM240524C00210000 | 2024-04-25 2:15PM EDT | 210.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 6 | 26 | 36.33% |
| IBM240524C00215000 | 2024-04-24 12:50PM EDT | 215.00 | 0.53 | 0.00 | 0.39 | 0.00 | - | 16 | 18 | 54.79% |
| IBM240524C00220000 | 2024-04-30 11:16AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 1 | 12 | 36.72% |
| IBM240524C00225000 | 2024-04-25 11:26AM EDT | 225.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 6 | 52.34% |
| IBM240524C00230000 | 2024-04-30 2:16PM EDT | 230.00 | 0.01 | 0.00 | 0.18 | -0.03 | -75.00% | 5 | 72 | 53.13% |
| IBM240524C00245000 | 2024-04-19 12:25PM EDT | 245.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 64.45% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524P00135000 | 2024-04-24 1:04PM EDT | 135.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | - | 2 | 41.41% |
| IBM240524P00145000 | 2024-04-25 10:43AM EDT | 145.00 | 0.34 | 0.04 | 0.35 | 0.00 | - | - | 1 | 33.50% |
| IBM240524P00150000 | 2024-04-29 2:32PM EDT | 150.00 | 0.33 | 0.23 | 0.32 | +0.07 | +26.92% | 1 | 27 | 26.20% |
| IBM240524P00155000 | 2024-04-30 1:40PM EDT | 155.00 | 0.70 | 0.49 | 0.73 | +0.12 | +20.69% | 88 | 129 | 24.59% |
| IBM240524P00160000 | 2024-04-30 11:13AM EDT | 160.00 | 1.71 | 1.55 | 1.69 | +0.33 | +23.91% | 30 | 172 | 23.84% |
| IBM240524P00165000 | 2024-04-30 2:51PM EDT | 165.00 | 3.66 | 3.45 | 3.65 | +0.45 | +14.02% | 17 | 172 | 24.43% |
| IBM240524P00170000 | 2024-04-30 10:14AM EDT | 170.00 | 6.79 | 5.50 | 6.90 | +0.58 | +9.34% | 1 | 55 | 27.14% |
| IBM240524P00175000 | 2024-04-30 9:38AM EDT | 175.00 | 10.70 | 9.95 | 11.50 | +0.84 | +8.52% | 5 | 53 | 34.39% |
| IBM240524P00180000 | 2024-04-29 3:49PM EDT | 180.00 | 15.18 | 13.15 | 18.00 | 0.00 | - | 7 | 82 | 52.95% |
| IBM240524P00185000 | 2024-04-30 11:18AM EDT | 185.00 | 20.46 | 17.90 | 22.50 | +0.34 | +1.69% | 1 | 59 | 57.59% |
| IBM240524P00190000 | 2024-04-26 11:29AM EDT | 190.00 | 23.90 | 22.75 | 27.50 | 0.00 | - | 1 | 7 | 64.92% |
| IBM240524P00195000 | 2024-04-22 10:48AM EDT | 195.00 | 16.67 | 27.80 | 32.50 | 0.00 | - | - | 5 | 50.98% |
| IBM240524P00200000 | 2024-04-19 1:04PM EDT | 200.00 | 20.81 | 32.90 | 37.50 | 0.00 | - | 3 | 3 | 57.03% |
| IBM240524P00210000 | 2024-04-12 10:00AM EDT | 210.00 | 27.35 | 42.85 | 47.50 | 0.00 | - | 1 | 1 | 66.92% |
© 2024 Yahoo. All rights reserved.