International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00130000 | 2024-04-19 11:35AM EDT | 2024-05-17 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240621C00130000 | 2024-04-18 1:18PM EDT | 2024-06-21 | 51.50 | 0.00 | 0.00 | 0.00 | - | 10 | 963 | 0.00% |
| IBM240719C00130000 | 2024-01-12 1:14PM EDT | 2024-07-19 | 35.60 | 57.85 | 59.65 | 0.00 | - | - | 1 | 72.83% |
| IBM240920C00130000 | 2024-02-07 4:24PM EDT | 2024-09-20 | 53.87 | 66.55 | 68.50 | 0.00 | - | 14 | 17 | 86.38% |
| IBM241018C00130000 | 2024-02-27 3:57PM EDT | 2024-10-18 | 55.11 | 60.35 | 64.15 | 0.00 | - | - | 1 | 63.01% |
| IBM250117C00130000 | 2024-04-17 3:12PM EDT | 2025-01-17 | 55.00 | 0.00 | 0.00 | 0.00 | - | 4 | 720 | 0.00% |
| IBM250620C00130000 | 2024-03-13 10:16AM EDT | 2025-06-20 | 70.59 | 57.00 | 58.65 | 0.00 | - | 5 | 3 | 32.60% |
| IBM260116C00130000 | 2024-04-18 3:48PM EDT | 2026-01-16 | 57.39 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00130000 | 2024-04-23 2:09PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| IBM240503P00130000 | 2024-04-11 12:19PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| IBM240510P00130000 | 2024-04-16 9:30AM EDT | 2024-05-10 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 25.00% |
| IBM240517P00130000 | 2024-04-22 1:23PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 54 | 38 | 25.00% |
| IBM240621P00130000 | 2024-04-18 1:36PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 7,741 | 25.00% |
| IBM240719P00130000 | 2024-04-23 2:49PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 12.50% |
| IBM240920P00130000 | 2024-04-24 11:17AM EDT | 2024-09-20 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 1,475 | 12.50% |
| IBM241018P00130000 | 2024-04-23 10:58AM EDT | 2024-10-18 | 0.78 | 0.00 | 0.00 | 0.00 | - | 24 | 51 | 12.50% |
| IBM250117P00130000 | 2024-04-24 3:45PM EDT | 2025-01-17 | 1.55 | 0.00 | 0.00 | 0.00 | - | 123 | 1,332 | 6.25% |
| IBM250321P00130000 | 2024-04-24 1:32PM EDT | 2025-03-21 | 2.40 | 0.00 | 0.00 | 0.00 | - | 30 | 52 | 6.25% |
| IBM250620P00130000 | 2024-04-24 2:27PM EDT | 2025-06-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 6.25% |
| IBM260116P00130000 | 2024-04-09 2:08PM EDT | 2026-01-16 | 4.60 | 0.00 | 0.00 | 0.00 | - | 11 | 93 | 6.25% |
© 2024 Yahoo. All rights reserved.