International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00100000 | 2024-05-08 1:55PM EDT | 2024-05-17 | 69.00 | 66.55 | 67.85 | 0.00 | - | 5 | 5 | 147.66% |
| IBM240621C00100000 | 2024-05-09 12:05PM EDT | 2024-06-21 | 67.18 | 67.25 | 68.35 | 0.00 | - | 2 | 2 | 87.60% |
| IBM240719C00100000 | 2024-05-08 3:54PM EDT | 2024-07-19 | 70.00 | 67.70 | 68.75 | 0.00 | - | 2 | 1 | 75.15% |
| IBM240920C00100000 | 2024-05-08 3:57PM EDT | 2024-09-20 | 69.85 | 67.80 | 69.05 | 0.00 | - | 2 | 2 | 56.62% |
| IBM250117C00100000 | 2024-04-25 3:56PM EDT | 2025-01-17 | 68.14 | 67.50 | 69.45 | 0.00 | - | 3 | 39 | 47.56% |
| IBM250620C00100000 | 2024-05-09 2:59PM EDT | 2025-06-20 | 68.06 | 66.50 | 71.00 | 0.00 | - | 2 | 2 | 43.48% |
| IBM260116C00100000 | 2024-05-10 12:49PM EDT | 2026-01-16 | 68.95 | 67.00 | 71.50 | -1.15 | -1.64% | 14 | 529 | 36.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00100000 | 2024-05-07 3:15PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 118.75% |
| IBM240621P00100000 | 2024-05-07 3:15PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 689 | 54.69% |
| IBM240719P00100000 | 2024-04-24 10:21AM EDT | 2024-07-19 | 0.11 | 0.01 | 0.25 | 0.00 | - | 2 | 26 | 52.44% |
| IBM240920P00100000 | 2024-05-10 10:55AM EDT | 2024-09-20 | 0.16 | 0.02 | 0.34 | +0.03 | +23.08% | 2 | 13 | 43.90% |
| IBM241018P00100000 | 2024-05-10 10:48AM EDT | 2024-10-18 | 0.18 | 0.03 | 0.40 | +0.01 | +5.88% | 2 | 13 | 41.02% |
| IBM250117P00100000 | 2024-05-09 12:58PM EDT | 2025-01-17 | 0.30 | 0.11 | 0.62 | 0.00 | - | 2 | 978 | 35.45% |
| IBM250321P00100000 | 2024-05-09 1:49PM EDT | 2025-03-21 | 0.52 | 0.00 | 0.84 | 0.00 | - | 2 | 3 | 33.66% |
| IBM250620P00100000 | 2024-05-01 11:46AM EDT | 2025-06-20 | 1.01 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 47.39% |
| IBM260116P00100000 | 2024-05-09 2:57PM EDT | 2026-01-16 | 1.80 | 1.21 | 3.10 | 0.00 | - | 4 | 549 | 33.09% |
© 2024 Yahoo. All rights reserved.