International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531C00140000 | 2024-04-26 3:47PM EDT | 140.00 | 26.95 | 23.85 | 25.65 | 0.00 | - | 1 | 2 | 44.85% |
| IBM240531C00155000 | 2024-05-02 9:43AM EDT | 155.00 | 9.00 | 9.40 | 10.75 | -4.20 | -31.82% | 100 | 6 | 23.32% |
| IBM240531C00160000 | 2024-05-01 11:21AM EDT | 160.00 | 5.28 | 5.60 | 6.35 | -1.49 | -22.01% | 1 | 4 | 18.95% |
| IBM240531C00165000 | 2024-05-02 3:50PM EDT | 165.00 | 2.60 | 2.72 | 3.05 | -0.40 | -13.33% | 75 | 238 | 16.98% |
| IBM240531C00170000 | 2024-05-02 3:52PM EDT | 170.00 | 1.03 | 1.07 | 1.33 | -0.77 | -42.78% | 1,183 | 314 | 17.42% |
| IBM240531C00175000 | 2024-05-02 3:12PM EDT | 175.00 | 0.37 | 0.37 | 0.60 | -0.23 | -38.33% | 38 | 125 | 18.85% |
| IBM240531C00180000 | 2024-05-02 3:14PM EDT | 180.00 | 0.14 | 0.08 | 0.32 | -0.12 | -46.15% | 29 | 142 | 21.00% |
| IBM240531C00185000 | 2024-05-02 2:16PM EDT | 185.00 | 0.01 | 0.03 | 0.24 | -0.21 | -95.45% | 32 | 83 | 24.32% |
| IBM240531C00190000 | 2024-04-30 3:51PM EDT | 190.00 | 0.03 | 0.01 | 0.39 | 0.00 | - | 1 | 78 | 31.57% |
| IBM240531C00195000 | 2024-05-02 11:42AM EDT | 195.00 | 0.21 | 0.00 | 0.20 | +0.12 | +133.33% | 2 | 216 | 31.69% |
| IBM240531C00200000 | 2024-05-02 3:31PM EDT | 200.00 | 0.02 | 0.02 | 0.06 | -0.15 | -88.24% | 15 | 51 | 29.69% |
| IBM240531C00205000 | 2024-04-25 10:54AM EDT | 205.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 22 | 68 | 34.77% |
| IBM240531C00210000 | 2024-05-01 1:54PM EDT | 210.00 | 0.07 | 0.00 | 0.39 | 0.00 | - | 14 | 670 | 47.85% |
| IBM240531C00215000 | 2024-04-29 11:06AM EDT | 215.00 | 0.06 | 0.01 | 0.36 | 0.00 | - | 3 | 44 | 50.78% |
| IBM240531C00220000 | 2024-04-24 3:36PM EDT | 220.00 | 0.36 | 0.00 | 0.38 | 0.00 | - | 2 | 2 | 54.74% |
| IBM240531C00225000 | 2024-04-22 3:38PM EDT | 225.00 | 0.16 | 0.00 | 0.38 | 0.00 | - | - | 11 | 52.05% |
| IBM240531C00230000 | 2024-04-17 3:04PM EDT | 230.00 | 0.28 | 0.00 | 0.38 | 0.00 | - | - | 0 | 55.08% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531P00115000 | 2024-04-19 12:21PM EDT | 115.00 | 0.09 | 0.00 | 0.36 | 0.00 | - | 1 | 1 | 61.23% |
| IBM240531P00130000 | 2024-04-25 1:27PM EDT | 130.00 | 0.19 | 0.01 | 0.35 | 0.00 | - | - | 1 | 47.95% |
| IBM240531P00140000 | 2024-04-25 10:16AM EDT | 140.00 | 0.23 | 0.03 | 0.43 | 0.00 | - | - | 5 | 36.82% |
| IBM240531P00145000 | 2024-05-02 11:18AM EDT | 145.00 | 0.18 | 0.13 | 0.22 | -0.02 | -10.00% | 2 | 22 | 26.32% |
| IBM240531P00150000 | 2024-05-01 3:03PM EDT | 150.00 | 0.44 | 0.32 | 0.37 | +0.17 | +62.96% | 5 | 92 | 23.07% |
| IBM240531P00155000 | 2024-05-02 3:21PM EDT | 155.00 | 0.85 | 0.44 | 0.88 | +0.15 | +21.43% | 24 | 135 | 21.80% |
| IBM240531P00160000 | 2024-05-02 2:41PM EDT | 160.00 | 2.16 | 1.79 | 2.08 | +0.55 | +34.16% | 67 | 143 | 21.52% |
| IBM240531P00165000 | 2024-05-02 2:21PM EDT | 165.00 | 4.59 | 4.10 | 5.10 | +0.39 | +9.29% | 9 | 80 | 26.23% |
| IBM240531P00170000 | 2024-05-02 12:36PM EDT | 170.00 | 9.00 | 7.40 | 8.00 | +1.30 | +16.88% | 49 | 142 | 25.58% |
| IBM240531P00175000 | 2024-05-01 3:43PM EDT | 175.00 | 11.76 | 11.10 | 13.10 | 0.00 | - | 4 | 120 | 34.66% |
| IBM240531P00180000 | 2024-05-01 10:32AM EDT | 180.00 | 16.63 | 15.95 | 17.80 | 0.00 | - | 2 | 47 | 40.10% |
| IBM240531P00185000 | 2024-05-02 12:50PM EDT | 185.00 | 23.09 | 20.65 | 22.90 | +3.49 | +17.81% | 5 | 23 | 47.50% |
| IBM240531P00190000 | 2024-04-29 3:49PM EDT | 190.00 | 25.00 | 25.85 | 27.85 | 0.00 | - | 1 | 15 | 53.32% |
| IBM240531P00195000 | 2024-04-12 12:19PM EDT | 195.00 | 15.15 | 30.85 | 32.90 | 0.00 | - | 2 | 1 | 50.61% |
| IBM240531P00205000 | 2024-04-24 1:04PM EDT | 205.00 | 24.55 | 40.85 | 42.80 | 0.00 | - | 1 | 1 | 59.96% |
© 2024 Yahoo. All rights reserved.