International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00140000 | 2024-04-09 10:50AM EDT | 2024-05-17 | 48.46 | 42.30 | 46.15 | 0.00 | - | - | 1 | 50.20% |
| IBM240621C00140000 | 2024-04-19 3:13PM EDT | 2024-06-21 | 41.85 | 42.65 | 46.20 | 0.00 | - | 11 | 730 | 57.18% |
| IBM240719C00140000 | 2024-02-23 4:04PM EDT | 2024-07-19 | 48.15 | 50.30 | 54.20 | 0.00 | - | 1 | 93 | 77.06% |
| IBM240920C00140000 | 2024-04-18 1:40PM EDT | 2024-09-20 | 42.90 | 43.55 | 47.30 | 0.00 | - | 2 | 40 | 40.87% |
| IBM241018C00140000 | 2024-04-11 11:39AM EDT | 2024-10-18 | 47.20 | 43.75 | 47.35 | 0.00 | - | - | 5 | 37.71% |
| IBM250117C00140000 | 2024-04-22 10:52AM EDT | 2025-01-17 | 44.56 | 45.80 | 48.55 | 0.00 | - | 1 | 468 | 34.24% |
| IBM250620C00140000 | 2024-04-12 9:30AM EDT | 2025-06-20 | 50.27 | 47.55 | 51.30 | 0.00 | - | 1 | 44 | 33.08% |
| IBM260116C00140000 | 2024-04-16 11:59AM EDT | 2026-01-16 | 52.14 | 50.00 | 54.50 | 0.00 | - | 1 | 167 | 32.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00140000 | 2024-04-24 3:30PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 28 | 4 | 98.44% |
| IBM240503P00140000 | 2024-04-11 12:18PM EDT | 2024-05-03 | 0.08 | 0.00 | 1.29 | 0.00 | - | - | 2 | 103.66% |
| IBM240510P00140000 | 2024-04-16 9:30AM EDT | 2024-05-10 | 0.38 | 0.00 | 0.35 | 0.00 | - | 3 | 8 | 62.79% |
| IBM240517P00140000 | 2024-04-24 3:33PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.15 | -0.06 | -40.00% | 8 | 301 | 51.66% |
| IBM240621P00140000 | 2024-04-24 2:42PM EDT | 2024-06-21 | 0.30 | 0.11 | 0.40 | +0.06 | +25.00% | 119 | 1,774 | 38.82% |
| IBM240719P00140000 | 2024-04-15 9:47AM EDT | 2024-07-19 | 0.44 | 0.15 | 0.63 | 0.00 | - | 3 | 129 | 34.99% |
| IBM240920P00140000 | 2024-04-24 11:00AM EDT | 2024-09-20 | 1.10 | 0.03 | 2.88 | -0.10 | -8.33% | 1 | 358 | 39.51% |
| IBM241018P00140000 | 2024-04-24 12:28PM EDT | 2024-10-18 | 1.42 | 0.95 | 1.55 | -0.01 | -0.70% | 4 | 134 | 30.25% |
| IBM250117P00140000 | 2024-04-24 3:51PM EDT | 2025-01-17 | 2.54 | 2.27 | 4.10 | +0.07 | +2.83% | 122 | 1,042 | 33.26% |
| IBM250321P00140000 | 2024-04-24 1:53PM EDT | 2025-03-21 | 3.50 | 1.44 | 5.30 | +0.05 | +1.45% | 46 | 52 | 32.96% |
| IBM250620P00140000 | 2024-04-24 1:46PM EDT | 2025-06-20 | 4.60 | 3.65 | 6.90 | -0.30 | -6.12% | 1 | 154 | 32.51% |
| IBM260116P00140000 | 2024-04-24 11:41AM EDT | 2026-01-16 | 7.01 | 5.55 | 8.45 | -0.24 | -3.31% | 2 | 228 | 29.05% |
© 2024 Yahoo. All rights reserved.