International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:210.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524C00210000 | 2024-05-16 10:49AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 50.00% |
| IBM240531C00210000 | 2024-05-20 2:26PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 669 | 25.00% |
| IBM240621C00210000 | 2024-05-17 2:52PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 3,420 | 12.50% |
| IBM240719C00210000 | 2024-05-16 12:15PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 506 | 12.50% |
| IBM240920C00210000 | 2024-05-20 1:20PM EDT | 2024-09-20 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1,152 | 6.25% |
| IBM241018C00210000 | 2024-05-20 2:23PM EDT | 2024-10-18 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 480 | 6.25% |
| IBM250117C00210000 | 2024-05-20 10:30AM EDT | 2025-01-17 | 1.85 | 0.00 | 0.00 | 0.00 | - | 15 | 2,406 | 6.25% |
| IBM250321C00210000 | 2024-05-20 9:30AM EDT | 2025-03-21 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 6.25% |
| IBM250620C00210000 | 2024-05-17 11:19AM EDT | 2025-06-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 470 | 3.13% |
| IBM260116C00210000 | 2024-05-20 3:39PM EDT | 2026-01-16 | 8.55 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524P00210000 | 2024-04-12 10:00AM EDT | 2024-05-24 | 27.35 | 42.25 | 43.50 | 0.00 | - | 1 | 0 | 190.92% |
| IBM240621P00210000 | 2024-05-10 3:00PM EDT | 2024-06-21 | 42.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM240719P00210000 | 2024-05-10 2:59PM EDT | 2024-07-19 | 42.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240920P00210000 | 2024-03-06 12:46PM EDT | 2024-09-20 | 20.60 | 25.70 | 26.25 | 0.00 | - | 24 | 53 | 0.00% |
| IBM241018P00210000 | 2024-05-13 3:02PM EDT | 2024-10-18 | 41.70 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| IBM250117P00210000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 45.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250321P00210000 | 2024-04-19 9:30AM EDT | 2025-03-21 | 34.15 | 40.35 | 43.05 | 0.00 | - | 10 | 1 | 22.35% |
| IBM250620P00210000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 35.20 | 39.55 | 42.50 | 0.00 | - | 10 | 24 | 18.37% |
| IBM260116P00210000 | 2024-03-07 4:55PM EDT | 2026-01-16 | 29.76 | 33.70 | 35.45 | 0.00 | - | - | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.