International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00155000 | 2024-04-18 1:12PM EDT | 2024-05-17 | 27.32 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| IBM240531C00155000 | 2024-04-18 10:42AM EDT | 2024-05-31 | 30.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IBM240621C00155000 | 2024-04-22 2:47PM EDT | 2024-06-21 | 28.85 | 0.00 | 0.00 | 0.00 | - | 67 | 1,732 | 0.00% |
| IBM240719C00155000 | 2024-04-18 11:32AM EDT | 2024-07-19 | 29.66 | 0.00 | 0.00 | 0.00 | - | 8 | 560 | 0.00% |
| IBM240920C00155000 | 2024-04-16 9:34AM EDT | 2024-09-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 10 | 674 | 0.00% |
| IBM241018C00155000 | 2024-04-22 3:18PM EDT | 2024-10-18 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| IBM250117C00155000 | 2024-04-19 1:31PM EDT | 2025-01-17 | 33.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1,285 | 0.00% |
| IBM250321C00155000 | 2024-04-12 12:57PM EDT | 2025-03-21 | 36.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| IBM250620C00155000 | 2024-04-11 11:09AM EDT | 2025-06-20 | 38.78 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| IBM260116C00155000 | 2024-04-15 3:17PM EDT | 2026-01-16 | 40.14 | 0.00 | 0.00 | 0.00 | - | 1 | 397 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00155000 | 2024-04-22 2:10PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 67 | 25.00% |
| IBM240503P00155000 | 2024-04-22 3:51PM EDT | 2024-05-03 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| IBM240510P00155000 | 2024-04-18 3:42PM EDT | 2024-05-10 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| IBM240517P00155000 | 2024-04-22 1:27PM EDT | 2024-05-17 | 0.41 | 0.00 | 0.00 | 0.00 | - | 117 | 464 | 12.50% |
| IBM240524P00155000 | 2024-04-19 11:07AM EDT | 2024-05-24 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| IBM240531P00155000 | 2024-04-11 1:23PM EDT | 2024-05-31 | 0.58 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| IBM240621P00155000 | 2024-04-22 3:33PM EDT | 2024-06-21 | 0.87 | 0.00 | 0.00 | 0.00 | - | 34 | 1,494 | 6.25% |
| IBM240719P00155000 | 2024-04-22 2:28PM EDT | 2024-07-19 | 1.18 | 0.00 | 0.00 | 0.00 | - | 6 | 241 | 6.25% |
| IBM240920P00155000 | 2024-04-18 9:43AM EDT | 2024-09-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 301 | 6.25% |
| IBM241018P00155000 | 2024-04-22 9:37AM EDT | 2024-10-18 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 6.25% |
| IBM250117P00155000 | 2024-04-15 11:19AM EDT | 2025-01-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 745 | 3.13% |
| IBM250321P00155000 | 2024-04-19 1:54PM EDT | 2025-03-21 | 6.90 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 3.13% |
| IBM250620P00155000 | 2024-04-12 12:12PM EDT | 2025-06-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 8 | 126 | 3.13% |
| IBM260116P00155000 | 2024-04-12 12:20PM EDT | 2026-01-16 | 11.10 | 0.00 | 0.00 | 0.00 | - | 9 | 159 | 3.13% |
© 2024 Yahoo. All rights reserved.