International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Strike:180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00180000 | 2024-05-15 2:06PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 39 | 2,787 | 35.16% |
| IBM240524C00180000 | 2024-05-15 1:43PM EDT | 2024-05-24 | 0.07 | 0.04 | 0.07 | -0.02 | -22.22% | 5 | 820 | 22.07% |
| IBM240531C00180000 | 2024-05-15 1:36PM EDT | 2024-05-31 | 0.14 | 0.10 | 0.13 | +0.03 | +27.27% | 5 | 688 | 18.90% |
| IBM240607C00180000 | 2024-05-14 3:03PM EDT | 2024-06-07 | 0.20 | 0.13 | 0.21 | +0.02 | +11.11% | 1 | 80 | 17.58% |
| IBM240614C00180000 | 2024-05-15 12:21PM EDT | 2024-06-14 | 0.32 | 0.26 | 0.31 | +0.03 | +10.34% | 1 | 21 | 16.92% |
| IBM240621C00180000 | 2024-05-15 2:29PM EDT | 2024-06-21 | 0.43 | 0.39 | 0.44 | +0.01 | +2.50% | 76 | 2,825 | 16.70% |
| IBM240628C00180000 | 2024-05-14 1:49PM EDT | 2024-06-28 | 0.59 | 0.48 | 1.00 | +0.08 | +15.69% | 2 | 11 | 19.70% |
| IBM240719C00180000 | 2024-05-15 1:41PM EDT | 2024-07-19 | 1.12 | 1.07 | 1.15 | +0.02 | +1.82% | 36 | 2,384 | 17.09% |
| IBM240920C00180000 | 2024-05-15 2:14PM EDT | 2024-09-20 | 4.00 | 3.90 | 4.10 | -0.05 | -1.23% | 117 | 1,307 | 21.47% |
| IBM241018C00180000 | 2024-05-15 12:26PM EDT | 2024-10-18 | 4.95 | 4.80 | 5.00 | +0.02 | +0.41% | 58 | 535 | 21.72% |
| IBM250117C00180000 | 2024-05-15 2:15PM EDT | 2025-01-17 | 8.05 | 7.95 | 8.15 | 0.00 | - | 60 | 2,703 | 23.31% |
| IBM250321C00180000 | 2024-05-14 1:18PM EDT | 2025-03-21 | 9.45 | 9.70 | 9.90 | 0.00 | - | 8 | 297 | 23.73% |
| IBM250620C00180000 | 2024-05-15 12:45PM EDT | 2025-06-20 | 12.08 | 11.95 | 12.30 | -0.02 | -0.17% | 3 | 301 | 24.33% |
| IBM260116C00180000 | 2024-05-15 10:15AM EDT | 2026-01-16 | 16.45 | 16.05 | 16.80 | -0.26 | -1.56% | 2 | 233 | 24.93% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00180000 | 2024-05-15 2:17PM EDT | 2024-05-17 | 12.35 | 11.45 | 12.40 | -0.20 | -1.59% | 4,950 | 1,267 | 56.06% |
| IBM240524P00180000 | 2024-05-10 3:02PM EDT | 2024-05-24 | 13.10 | 12.00 | 12.45 | 0.00 | - | 2 | 22 | 31.76% |
| IBM240531P00180000 | 2024-05-13 9:48AM EDT | 2024-05-31 | 12.30 | 11.65 | 12.75 | 0.00 | - | 2 | 11 | 28.57% |
| IBM240607P00180000 | 2024-05-14 2:41PM EDT | 2024-06-07 | 12.50 | 11.50 | 12.45 | 0.00 | - | 38 | 3 | 20.51% |
| IBM240621P00180000 | 2024-05-13 1:50PM EDT | 2024-06-21 | 13.05 | 11.40 | 12.50 | 0.00 | - | 15 | 1,182 | 16.82% |
| IBM240719P00180000 | 2024-05-15 12:32PM EDT | 2024-07-19 | 12.30 | 11.90 | 12.70 | -1.01 | -7.59% | 1 | 688 | 14.19% |
| IBM240920P00180000 | 2024-05-14 12:25PM EDT | 2024-09-20 | 15.75 | 14.65 | 15.05 | 0.00 | - | 1 | 1,228 | 18.31% |
| IBM241018P00180000 | 2024-05-09 3:27PM EDT | 2024-10-18 | 16.69 | 14.95 | 15.70 | 0.00 | - | 2 | 1,058 | 18.32% |
| IBM250117P00180000 | 2024-05-13 11:03AM EDT | 2025-01-17 | 18.02 | 16.70 | 17.90 | 0.00 | - | 1 | 567 | 18.96% |
| IBM250321P00180000 | 2024-05-02 3:23PM EDT | 2025-03-21 | 22.78 | 18.75 | 20.80 | 0.00 | - | 2 | 151 | 21.85% |
| IBM250620P00180000 | 2024-05-13 11:36AM EDT | 2025-06-20 | 21.07 | 20.65 | 21.05 | 0.00 | - | 3 | 94 | 19.58% |
| IBM260116P00180000 | 2024-05-15 12:35PM EDT | 2026-01-16 | 24.60 | 24.00 | 25.00 | -0.46 | -1.84% | 2 | 786 | 20.51% |
© 2024 Yahoo. All rights reserved.