International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00150000 | 2024-04-22 3:43PM EDT | 2024-05-03 | 32.44 | 32.90 | 34.45 | 0.00 | - | 10 | 11 | 70.41% |
| IBM240517C00150000 | 2024-04-23 3:06PM EDT | 2024-05-17 | 33.78 | 33.50 | 34.30 | 0.00 | - | 2 | 39 | 50.49% |
| IBM240621C00150000 | 2024-04-23 2:09PM EDT | 2024-06-21 | 30.00 | 33.55 | 34.25 | 0.00 | - | 8 | 1,981 | 36.04% |
| IBM240719C00150000 | 2024-04-19 2:43PM EDT | 2024-07-19 | 32.70 | 34.20 | 34.95 | 0.00 | - | 3 | 66 | 34.61% |
| IBM240920C00150000 | 2024-04-23 3:29PM EDT | 2024-09-20 | 35.60 | 35.70 | 36.15 | 0.00 | - | 1 | 1,479 | 31.47% |
| IBM241018C00150000 | 2024-04-17 12:18PM EDT | 2024-10-18 | 36.20 | 36.25 | 36.95 | 0.00 | - | 2 | 16 | 31.62% |
| IBM250117C00150000 | 2024-04-23 3:30PM EDT | 2025-01-17 | 37.96 | 38.25 | 39.00 | +0.16 | +0.42% | 1 | 2,826 | 30.84% |
| IBM250321C00150000 | 2024-04-15 3:08PM EDT | 2025-03-21 | 38.45 | 38.70 | 40.30 | 0.00 | - | 1 | 8 | 30.46% |
| IBM250620C00150000 | 2024-04-23 3:24PM EDT | 2025-06-20 | 41.85 | 39.90 | 41.80 | 0.00 | - | 3 | 44 | 29.63% |
| IBM260116C00150000 | 2024-04-16 1:08PM EDT | 2026-01-16 | 46.00 | 42.00 | 46.00 | 0.00 | - | 1 | 205 | 29.97% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00150000 | 2024-04-24 10:12AM EDT | 2024-04-26 | 0.02 | 0.01 | 0.09 | -0.03 | -60.00% | 11 | 539 | 95.31% |
| IBM240503P00150000 | 2024-04-18 1:01PM EDT | 2024-05-03 | 0.18 | 0.03 | 0.29 | 0.00 | - | 2 | 7 | 61.91% |
| IBM240510P00150000 | 2024-04-23 2:09PM EDT | 2024-05-10 | 0.20 | 0.03 | 0.43 | 0.00 | - | 4 | 35 | 50.39% |
| IBM240517P00150000 | 2024-04-24 9:33AM EDT | 2024-05-17 | 0.38 | 0.08 | 0.33 | +0.19 | +100.00% | 3 | 117 | 45.31% |
| IBM240524P00150000 | 2024-04-23 9:43AM EDT | 2024-05-24 | 0.29 | 0.10 | 0.70 | 0.00 | - | 1 | 1 | 46.70% |
| IBM240531P00150000 | 2024-04-22 12:44PM EDT | 2024-05-31 | 0.44 | 0.02 | 0.73 | 0.00 | - | 2 | 8 | 42.60% |
| IBM240621P00150000 | 2024-04-24 10:33AM EDT | 2024-06-21 | 0.51 | 0.49 | 0.54 | +0.02 | +3.85% | 22 | 2,743 | 31.96% |
| IBM240719P00150000 | 2024-04-22 2:19PM EDT | 2024-07-19 | 0.81 | 0.65 | 0.87 | 0.00 | - | 1 | 399 | 29.37% |
| IBM240920P00150000 | 2024-04-23 3:49PM EDT | 2024-09-20 | 2.07 | 2.02 | 2.10 | 0.00 | - | 25 | 1,486 | 28.59% |
| IBM241018P00150000 | 2024-04-17 12:49PM EDT | 2024-10-18 | 2.79 | 2.32 | 2.43 | 0.00 | - | 1 | 138 | 27.52% |
| IBM250117P00150000 | 2024-04-24 10:24AM EDT | 2025-01-17 | 4.08 | 3.95 | 4.10 | +0.08 | +2.00% | 20 | 2,269 | 27.03% |
| IBM250321P00150000 | 2024-04-23 2:14PM EDT | 2025-03-21 | 5.50 | 5.15 | 5.30 | 0.00 | - | 6 | 82 | 27.01% |
| IBM250620P00150000 | 2024-04-17 11:23AM EDT | 2025-06-20 | 6.70 | 6.20 | 7.50 | 0.00 | - | 2 | 177 | 27.98% |
| IBM260116P00150000 | 2024-04-19 12:44PM EDT | 2026-01-16 | 9.95 | 8.35 | 10.85 | 0.00 | - | 100 | 356 | 27.56% |
© 2024 Yahoo. All rights reserved.