International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Strike:145.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240419C00145000 | 2024-04-19 1:08PM EDT | 2024-04-19 | 36.65 | 36.55 | 37.70 | +0.15 | +0.41% | 9 | 413 | 267.19% |
| IBM240517C00145000 | 2024-03-20 3:28PM EDT | 2024-05-17 | 49.30 | 37.00 | 37.80 | 0.00 | - | 2 | 30 | 54.52% |
| IBM240621C00145000 | 2024-04-19 9:59AM EDT | 2024-06-21 | 38.28 | 37.10 | 37.95 | +0.23 | +0.60% | 5 | 3,216 | 41.88% |
| IBM240719C00145000 | 2024-04-09 10:06AM EDT | 2024-07-19 | 44.30 | 37.70 | 38.10 | 0.00 | - | 2 | 923 | 35.96% |
| IBM240920C00145000 | 2024-04-09 10:06AM EDT | 2024-09-20 | 45.24 | 38.75 | 39.60 | 0.00 | - | 2 | 85 | 34.36% |
| IBM241018C00145000 | 2024-04-12 12:17PM EDT | 2024-10-18 | 41.95 | 39.35 | 40.05 | 0.00 | - | 10 | 15 | 33.22% |
| IBM250117C00145000 | 2024-04-18 11:14AM EDT | 2025-01-17 | 42.45 | 40.95 | 41.50 | 0.00 | - | 7 | 1,791 | 31.03% |
| IBM250321C00145000 | 2024-04-04 9:58AM EDT | 2025-03-21 | 52.14 | 41.70 | 42.90 | 0.00 | - | 1 | 1 | 31.09% |
| IBM250620C00145000 | 2024-04-05 9:30AM EDT | 2025-06-20 | 49.74 | 42.80 | 44.45 | 0.00 | - | 4 | 91 | 30.48% |
| IBM260116C00145000 | 2024-04-17 3:10PM EDT | 2026-01-16 | 47.66 | 44.95 | 48.50 | 0.00 | - | 1 | 260 | 30.77% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240419P00145000 | 2024-04-10 11:33AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.30 | 0.00 | - | 3 | 990 | 214.06% |
| IBM240426P00145000 | 2024-04-08 11:33AM EDT | 2024-04-26 | 0.06 | 0.00 | 0.24 | 0.00 | - | - | 2 | 73.05% |
| IBM240503P00145000 | 2024-04-16 11:12AM EDT | 2024-05-03 | 0.08 | 0.03 | 0.41 | 0.00 | - | 1 | 3 | 58.79% |
| IBM240517P00145000 | 2024-04-15 9:30AM EDT | 2024-05-17 | 3.70 | 0.11 | 0.36 | 0.00 | - | 3 | 116 | 46.19% |
| IBM240621P00145000 | 2024-04-18 2:41PM EDT | 2024-06-21 | 0.52 | 0.18 | 0.60 | 0.00 | - | 16 | 3,257 | 34.50% |
| IBM240719P00145000 | 2024-04-17 12:56PM EDT | 2024-07-19 | 0.73 | 0.64 | 0.71 | 0.00 | - | 1 | 96 | 29.88% |
| IBM240920P00145000 | 2024-04-19 12:42PM EDT | 2024-09-20 | 1.85 | 1.66 | 1.83 | -0.10 | -5.13% | 4 | 167 | 29.41% |
| IBM241018P00145000 | 2024-04-17 12:45PM EDT | 2024-10-18 | 2.06 | 1.97 | 2.08 | -0.04 | -1.90% | 1 | 79 | 28.13% |
| IBM250117P00145000 | 2024-04-19 12:46PM EDT | 2025-01-17 | 3.65 | 3.40 | 3.60 | -0.05 | -1.35% | 167 | 1,776 | 27.63% |
| IBM250321P00145000 | 2024-04-19 12:44PM EDT | 2025-03-21 | 4.90 | 4.70 | 4.85 | +0.05 | +1.03% | 15 | 304 | 27.92% |
| IBM250620P00145000 | 2024-04-12 12:16PM EDT | 2025-06-20 | 5.65 | 5.85 | 6.15 | 0.00 | - | 6 | 188 | 27.35% |
| IBM260116P00145000 | 2024-04-12 12:22PM EDT | 2026-01-16 | 8.35 | 7.65 | 9.20 | 0.00 | - | 14 | 318 | 26.99% |
© 2024 Yahoo. All rights reserved.