International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240705C00160000 | 2024-06-12 11:08AM EDT | 160.00 | 10.90 | 9.30 | 10.20 | 0.00 | - | 4 | 7 | 30.40% |
| IBM240705C00165000 | 2024-06-17 10:01AM EDT | 165.00 | 4.95 | 5.25 | 5.45 | -0.82 | -14.21% | 4 | 48 | 21.30% |
| IBM240705C00170000 | 2024-06-17 11:17AM EDT | 170.00 | 2.23 | 2.22 | 2.34 | -0.24 | -9.72% | 14 | 612 | 18.96% |
| IBM240705C00175000 | 2024-06-17 11:34AM EDT | 175.00 | 0.77 | 0.68 | 0.78 | -0.16 | -17.20% | 48 | 663 | 18.48% |
| IBM240705C00180000 | 2024-06-17 10:20AM EDT | 180.00 | 0.21 | 0.20 | 0.24 | -0.03 | -12.50% | 1 | 103 | 19.24% |
| IBM240705C00185000 | 2024-06-14 12:28PM EDT | 185.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 2 | 117 | 25.49% |
| IBM240705C00190000 | 2024-06-14 3:25PM EDT | 190.00 | 0.09 | 0.02 | 0.28 | 0.00 | - | 2 | 5 | 31.84% |
| IBM240705C00195000 | 2024-06-14 9:30AM EDT | 195.00 | 0.37 | 0.01 | 0.27 | 0.00 | - | 10 | 10 | 36.96% |
| IBM240705C00205000 | 2024-06-14 3:59PM EDT | 205.00 | 0.11 | 0.01 | 0.25 | 0.00 | - | 2 | 3 | 46.24% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240705P00120000 | 2024-06-14 9:30AM EDT | 120.00 | 0.05 | 0.01 | 0.25 | -0.30 | -85.71% | 2 | 10 | 69.73% |
| IBM240705P00135000 | 2024-05-30 2:28PM EDT | 135.00 | 0.11 | 0.01 | 0.26 | 0.00 | - | 2 | 0 | 54.10% |
| IBM240705P00140000 | 2024-05-30 2:26PM EDT | 140.00 | 0.18 | 0.01 | 0.27 | 0.00 | - | 2 | 8 | 46.97% |
| IBM240705P00145000 | 2024-06-07 3:03PM EDT | 145.00 | 0.14 | 0.01 | 0.29 | 0.00 | - | 1 | 34 | 40.14% |
| IBM240705P00150000 | 2024-06-14 10:34AM EDT | 150.00 | 0.16 | 0.05 | 0.32 | 0.00 | - | 9 | 17 | 33.40% |
| IBM240705P00155000 | 2024-06-12 2:48PM EDT | 155.00 | 0.71 | 0.10 | 0.26 | +0.55 | +343.75% | 3 | 30 | 24.66% |
| IBM240705P00160000 | 2024-06-17 10:20AM EDT | 160.00 | 0.41 | 0.32 | 0.38 | +0.02 | +5.13% | 5 | 43 | 19.04% |
| IBM240705P00165000 | 2024-06-17 11:10AM EDT | 165.00 | 1.22 | 1.03 | 1.18 | +0.10 | +8.93% | 7 | 53 | 17.41% |
| IBM240705P00170000 | 2024-06-14 11:38AM EDT | 170.00 | 3.30 | 2.98 | 3.20 | 0.00 | - | 35 | 189 | 16.38% |
| IBM240705P00175000 | 2024-06-13 2:27PM EDT | 175.00 | 6.13 | 6.35 | 6.70 | 0.00 | - | 1 | 3 | 15.19% |
| IBM240705P00180000 | 2024-06-07 9:32AM EDT | 180.00 | 11.40 | 10.70 | 11.55 | 0.00 | - | 11 | 0 | 20.31% |
© 2024 Yahoo. All rights reserved.