International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00145000 | 2024-04-19 1:08PM EDT | 145.00 | 37.02 | 17.70 | 20.55 | 0.00 | - | 2 | 2 | 123.10% |
| IBM240503C00146000 | 2024-04-25 3:45PM EDT | 146.00 | 22.35 | 16.70 | 20.45 | 0.00 | - | - | 14 | 72.66% |
| IBM240503C00148000 | 2024-04-25 3:10PM EDT | 148.00 | 20.30 | 15.30 | 17.75 | 0.00 | - | - | 6 | 61.13% |
| IBM240503C00149000 | 2024-04-25 10:43AM EDT | 149.00 | 17.80 | 13.70 | 15.90 | 0.00 | - | - | 12 | 80.66% |
| IBM240503C00150000 | 2024-04-30 3:54PM EDT | 150.00 | 15.35 | 13.35 | 15.95 | -0.45 | -2.85% | 1 | 32 | 63.97% |
| IBM240503C00155000 | 2024-05-01 11:50AM EDT | 155.00 | 10.87 | 7.80 | 10.75 | +0.17 | +1.59% | 1 | 105 | 79.10% |
| IBM240503C00157500 | 2024-04-26 11:48AM EDT | 157.50 | 10.26 | 6.60 | 7.40 | 0.00 | - | 24 | 30 | 44.34% |
| IBM240503C00160000 | 2024-05-01 2:36PM EDT | 160.00 | 5.25 | 3.90 | 5.05 | -1.02 | -16.27% | 4 | 35 | 36.57% |
| IBM240503C00162500 | 2024-05-01 3:29PM EDT | 162.50 | 3.68 | 2.11 | 2.54 | -0.27 | -6.84% | 11 | 99 | 23.05% |
| IBM240503C00165000 | 2024-05-01 3:59PM EDT | 165.00 | 0.90 | 0.80 | 0.92 | -1.17 | -56.52% | 512 | 496 | 19.87% |
| IBM240503C00167500 | 2024-05-01 3:57PM EDT | 167.50 | 0.23 | 0.20 | 0.23 | -0.83 | -78.30% | 879 | 1,213 | 19.68% |
| IBM240503C00170000 | 2024-05-01 3:58PM EDT | 170.00 | 0.08 | 0.05 | 0.09 | -0.32 | -80.00% | 804 | 2,202 | 23.44% |
| IBM240503C00172500 | 2024-05-01 3:48PM EDT | 172.50 | 0.07 | 0.02 | 0.06 | -0.07 | -50.00% | 240 | 15,701 | 29.10% |
| IBM240503C00175000 | 2024-05-01 3:58PM EDT | 175.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 183 | 1,199 | 32.42% |
| IBM240503C00177500 | 2024-05-01 3:15PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 420 | 33.59% |
| IBM240503C00180000 | 2024-05-01 3:46PM EDT | 180.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 34 | 847 | 54.30% |
| IBM240503C00182500 | 2024-05-01 11:57AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 729 | 43.75% |
| IBM240503C00185000 | 2024-05-01 12:31PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 16 | 1,236 | 49.22% |
| IBM240503C00187500 | 2024-04-30 11:51AM EDT | 187.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 142 | 54.69% |
| IBM240503C00190000 | 2024-04-30 11:39AM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 1,073 | 54.69% |
| IBM240503C00192500 | 2024-04-30 3:17PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 586 | 59.38% |
| IBM240503C00195000 | 2024-05-01 11:46AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,514 | 64.06% |
| IBM240503C00197500 | 2024-05-01 11:46AM EDT | 197.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 148 | 75.78% |
| IBM240503C00200000 | 2024-04-30 3:21PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,126 | 71.88% |
| IBM240503C00202500 | 2024-04-30 9:42AM EDT | 202.50 | 0.19 | 0.00 | 0.01 | 0.00 | - | 1 | 144 | 76.56% |
| IBM240503C00205000 | 2024-04-30 9:35AM EDT | 205.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 784 | 81.25% |
| IBM240503C00207500 | 2024-04-25 12:50PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 58 | 84.38% |
| IBM240503C00210000 | 2024-04-26 12:10PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 549 | 87.50% |
| IBM240503C00212500 | 2024-04-24 3:47PM EDT | 212.50 | 0.31 | 0.00 | 0.67 | 0.00 | - | - | 6 | 153.71% |
| IBM240503C00215000 | 2024-04-30 10:07AM EDT | 215.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 4 | 63 | 145.70% |
| IBM240503C00220000 | 2024-04-25 9:32AM EDT | 220.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 20 | 311 | 103.13% |
| IBM240503C00222500 | 2024-04-23 9:57AM EDT | 222.50 | 0.12 | 0.00 | 0.40 | 0.00 | - | - | 42 | 161.72% |
| IBM240503C00225000 | 2024-04-24 3:54PM EDT | 225.00 | 0.14 | 0.00 | 0.68 | 0.00 | - | 1 | 24 | 181.25% |
| IBM240503C00240000 | 2024-04-16 12:31PM EDT | 240.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 4 | 3 | 209.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00110000 | 2024-04-25 9:31AM EDT | 110.00 | 0.01 | 0.00 | 2.02 | 0.00 | - | - | 10 | 293.07% |
| IBM240503P00115000 | 2024-04-11 12:20PM EDT | 115.00 | 0.04 | 0.00 | 2.02 | 0.00 | - | - | 2 | 266.21% |
| IBM240503P00120000 | 2024-04-22 1:17PM EDT | 120.00 | 0.02 | 0.00 | 1.02 | 0.00 | - | 32 | 18 | 207.23% |
| IBM240503P00125000 | 2024-04-18 12:26PM EDT | 125.00 | 0.04 | 0.00 | 1.05 | 0.00 | - | 1 | 4 | 185.84% |
| IBM240503P00130000 | 2024-04-25 12:53PM EDT | 130.00 | 0.02 | 0.00 | 1.06 | 0.00 | - | 2 | 4 | 164.06% |
| IBM240503P00135000 | 2024-04-26 9:42AM EDT | 135.00 | 0.02 | 0.00 | 0.91 | 0.00 | - | 4 | 5 | 137.89% |
| IBM240503P00140000 | 2024-04-25 12:35PM EDT | 140.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 13 | 15 | 68.75% |
| IBM240503P00145000 | 2024-04-30 3:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 310 | 53.13% |
| IBM240503P00146000 | 2024-04-24 10:24AM EDT | 146.00 | 0.06 | 0.00 | 0.58 | 0.00 | - | - | 2 | 83.40% |
| IBM240503P00147000 | 2024-04-24 12:46PM EDT | 147.00 | 0.11 | 0.00 | 0.95 | 0.00 | - | - | 2 | 89.16% |
| IBM240503P00148000 | 2024-04-24 10:27AM EDT | 148.00 | 0.06 | 0.00 | 0.46 | 0.00 | - | - | 2 | 72.07% |
| IBM240503P00149000 | 2024-04-26 11:46AM EDT | 149.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 50 | 53 | 42.19% |
| IBM240503P00150000 | 2024-04-30 10:51AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 218 | 39.84% |
| IBM240503P00152500 | 2024-04-29 12:06PM EDT | 152.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 47 | 41.41% |
| IBM240503P00155000 | 2024-05-01 3:55PM EDT | 155.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 14 | 641 | 32.62% |
| IBM240503P00157500 | 2024-05-01 3:46PM EDT | 157.50 | 0.03 | 0.02 | 0.10 | -0.04 | -57.14% | 23 | 1,390 | 29.69% |
| IBM240503P00160000 | 2024-05-01 3:55PM EDT | 160.00 | 0.08 | 0.06 | 0.10 | -0.07 | -46.67% | 67 | 1,264 | 20.80% |
| IBM240503P00162500 | 2024-05-01 3:59PM EDT | 162.50 | 0.40 | 0.35 | 0.48 | +0.02 | +5.26% | 410 | 877 | 20.41% |
| IBM240503P00165000 | 2024-05-01 3:59PM EDT | 165.00 | 1.40 | 1.30 | 1.48 | +0.33 | +30.84% | 557 | 2,096 | 19.68% |
| IBM240503P00167500 | 2024-05-01 3:29PM EDT | 167.50 | 3.20 | 2.29 | 4.20 | +0.80 | +33.33% | 81 | 685 | 39.21% |
| IBM240503P00170000 | 2024-05-01 3:52PM EDT | 170.00 | 5.65 | 5.20 | 6.90 | +1.43 | +33.89% | 185 | 576 | 56.49% |
| IBM240503P00172500 | 2024-05-01 3:53PM EDT | 172.50 | 7.84 | 6.05 | 9.25 | +1.29 | +19.69% | 43 | 251 | 65.33% |
| IBM240503P00175000 | 2024-05-01 3:44PM EDT | 175.00 | 9.80 | 8.75 | 11.10 | +0.57 | +6.18% | 208 | 141 | 58.45% |
| IBM240503P00177500 | 2024-05-01 3:44PM EDT | 177.50 | 12.55 | 11.05 | 13.75 | +0.40 | +3.29% | 4 | 1 | 72.56% |
| IBM240503P00180000 | 2024-05-01 3:57PM EDT | 180.00 | 15.57 | 14.05 | 16.70 | +1.47 | +10.43% | 8 | 9 | 95.31% |
| IBM240503P00182500 | 2024-05-01 3:30PM EDT | 182.50 | 16.75 | 17.30 | 19.30 | +0.30 | +1.82% | 64 | 16 | 69.92% |
| IBM240503P00185000 | 2024-04-30 3:03PM EDT | 185.00 | 19.05 | 18.90 | 21.75 | 0.00 | - | 20 | 14 | 115.23% |
| IBM240503P00187500 | 2024-04-25 10:28AM EDT | 187.50 | 20.10 | 21.05 | 23.60 | 0.00 | - | 6 | 0 | 100.29% |
| IBM240503P00190000 | 2024-05-01 3:44PM EDT | 190.00 | 24.55 | 24.70 | 26.05 | +1.28 | +5.50% | 4 | 1 | 105.37% |
| IBM240503P00192500 | 2024-04-25 2:54PM EDT | 192.50 | 24.93 | 26.85 | 29.50 | 0.00 | - | 181 | 0 | 85.16% |
| IBM240503P00195000 | 2024-05-01 3:36PM EDT | 195.00 | 29.65 | 29.15 | 31.35 | +1.90 | +6.85% | 28 | 9 | 133.59% |
| IBM240503P00197500 | 2024-04-25 1:22PM EDT | 197.50 | 29.13 | 31.05 | 34.45 | 0.00 | - | - | 0 | 163.23% |
| IBM240503P00200000 | 2024-04-25 3:48PM EDT | 200.00 | 31.25 | 33.70 | 36.20 | 0.00 | - | 70 | 0 | 141.02% |
| IBM240503P00205000 | 2024-04-26 2:31PM EDT | 205.00 | 37.35 | 38.55 | 41.20 | 0.00 | - | 14 | 0 | 154.30% |
| IBM240503P00210000 | 2024-04-24 10:56AM EDT | 210.00 | 26.58 | 43.55 | 46.25 | 0.00 | - | 1 | 0 | 169.73% |
| IBM240503P00215000 | 2024-04-15 1:13PM EDT | 215.00 | 32.01 | 48.65 | 51.20 | 0.00 | - | 1 | 0 | 179.30% |
© 2024 Yahoo. All rights reserved.