International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00185000 | 2024-05-16 12:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IBM240524C00185000 | 2024-05-16 1:59PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| IBM240531C00185000 | 2024-05-16 3:51PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| IBM240607C00185000 | 2024-05-15 3:45PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IBM240614C00185000 | 2024-05-15 12:54PM EDT | 2024-06-14 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| IBM240621C00185000 | 2024-05-16 3:04PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| IBM240628C00185000 | 2024-05-15 10:01AM EDT | 2024-06-28 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBM240719C00185000 | 2024-05-16 3:38PM EDT | 2024-07-19 | 0.68 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| IBM240920C00185000 | 2024-05-16 3:49PM EDT | 2024-09-20 | 2.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| IBM241018C00185000 | 2024-05-16 3:51PM EDT | 2024-10-18 | 3.95 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| IBM250117C00185000 | 2024-05-16 12:28PM EDT | 2025-01-17 | 6.72 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| IBM250321C00185000 | 2024-05-13 3:55PM EDT | 2025-03-21 | 8.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| IBM250620C00185000 | 2024-05-15 1:49PM EDT | 2025-06-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| IBM260116C00185000 | 2024-05-15 10:33AM EDT | 2026-01-16 | 14.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00185000 | 2024-05-16 3:29PM EDT | 2024-05-17 | 15.07 | 0.00 | 0.00 | 0.00 | - | 2,211 | 0 | 0.00% |
| IBM240524P00185000 | 2024-05-14 3:25PM EDT | 2024-05-24 | 17.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| IBM240531P00185000 | 2024-05-15 3:03PM EDT | 2024-05-31 | 17.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| IBM240607P00185000 | 2024-05-03 11:44AM EDT | 2024-06-07 | 20.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240621P00185000 | 2024-05-16 3:45PM EDT | 2024-06-21 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4,515 | 0 | 0.00% |
| IBM240719P00185000 | 2024-05-10 2:54PM EDT | 2024-07-19 | 18.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM240920P00185000 | 2024-05-14 3:37PM EDT | 2024-09-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| IBM241018P00185000 | 2024-05-10 12:46PM EDT | 2024-10-18 | 20.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM250117P00185000 | 2024-05-13 11:36AM EDT | 2025-01-17 | 21.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM250321P00185000 | 2024-04-26 3:09PM EDT | 2025-03-21 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM250620P00185000 | 2024-05-09 3:57PM EDT | 2025-06-20 | 24.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM260116P00185000 | 2024-05-09 10:32AM EDT | 2026-01-16 | 29.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.