International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240607C00100000 | 2024-05-17 9:41AM EDT | 100.00 | 68.60 | 73.05 | 74.60 | 0.00 | - | 1 | 1 | 116.99% |
| IBM240607C00150000 | 2024-05-08 3:54PM EDT | 150.00 | 20.00 | 23.25 | 24.70 | 0.00 | - | - | 0 | 56.89% |
| IBM240607C00155000 | 2024-05-21 10:28AM EDT | 155.00 | 19.19 | 18.30 | 19.75 | 0.00 | - | 2 | 5 | 48.00% |
| IBM240607C00160000 | 2024-05-22 3:30PM EDT | 160.00 | 13.55 | 13.30 | 14.75 | +3.63 | +36.59% | 2 | 10 | 38.26% |
| IBM240607C00165000 | 2024-05-22 3:49PM EDT | 165.00 | 8.77 | 8.45 | 9.90 | -0.73 | -7.68% | 14 | 81 | 29.70% |
| IBM240607C00170000 | 2024-05-22 12:20PM EDT | 170.00 | 4.65 | 4.75 | 5.15 | -0.27 | -5.49% | 25 | 210 | 20.51% |
| IBM240607C00175000 | 2024-05-22 3:55PM EDT | 175.00 | 1.97 | 1.97 | 2.21 | -0.10 | -4.83% | 539 | 2,564 | 19.34% |
| IBM240607C00180000 | 2024-05-22 3:57PM EDT | 180.00 | 0.67 | 0.63 | 0.73 | -0.04 | -5.63% | 210 | 2,697 | 19.19% |
| IBM240607C00185000 | 2024-05-22 1:57PM EDT | 185.00 | 0.20 | 0.19 | 0.64 | -0.12 | -37.50% | 16 | 23 | 26.59% |
| IBM240607C00190000 | 2024-05-21 2:53PM EDT | 190.00 | 0.15 | 0.07 | 0.20 | 0.00 | - | 2 | 8 | 25.88% |
| IBM240607C00200000 | 2024-05-02 9:35AM EDT | 200.00 | 0.20 | 0.01 | 0.63 | 0.00 | - | - | 1 | 47.12% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240607P00130000 | 2024-05-02 11:12AM EDT | 130.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 4 | 70.12% |
| IBM240607P00135000 | 2024-05-15 1:40PM EDT | 135.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 11 | 13 | 57.81% |
| IBM240607P00140000 | 2024-05-09 11:54AM EDT | 140.00 | 0.19 | 0.01 | 0.40 | 0.00 | - | 20 | 20 | 54.69% |
| IBM240607P00150000 | 2024-05-20 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 34.96% |
| IBM240607P00155000 | 2024-05-21 10:33AM EDT | 155.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 7 | 90 | 30.27% |
| IBM240607P00160000 | 2024-05-22 3:22PM EDT | 160.00 | 0.15 | 0.05 | 0.14 | +0.05 | +50.00% | 5 | 165 | 22.85% |
| IBM240607P00165000 | 2024-05-22 12:33PM EDT | 165.00 | 0.15 | 0.19 | 0.25 | -0.07 | -31.82% | 23 | 483 | 17.92% |
| IBM240607P00170000 | 2024-05-22 3:41PM EDT | 170.00 | 0.93 | 0.82 | 0.94 | +0.06 | +6.90% | 2 | 102 | 16.29% |
| IBM240607P00175000 | 2024-05-22 12:33PM EDT | 175.00 | 2.41 | 2.89 | 3.05 | -0.55 | -18.58% | 3 | 28 | 16.05% |
| IBM240607P00180000 | 2024-05-22 12:54PM EDT | 180.00 | 6.03 | 6.50 | 6.90 | -5.17 | -46.16% | 3 | 7 | 17.75% |
| IBM240607P00185000 | 2024-05-03 11:44AM EDT | 185.00 | 20.56 | 10.70 | 12.15 | 0.00 | - | 2 | 0 | 29.00% |
| IBM240607P00190000 | 2024-05-09 1:32PM EDT | 190.00 | 23.71 | 15.70 | 17.20 | 0.00 | - | 2 | 0 | 37.40% |
© 2024 Yahoo. All rights reserved.