International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00160000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 9.90 | 6.60 | 9.00 | 0.00 | - | 104 | 2 | 86.13% |
| IBM240517C00160000 | 2024-05-10 3:13PM EDT | 2024-05-17 | 7.20 | 7.15 | 7.60 | +0.62 | +9.42% | 35 | 53 | 26.91% |
| IBM240524C00160000 | 2024-05-09 3:30PM EDT | 2024-05-24 | 7.00 | 7.15 | 8.30 | 0.00 | - | 11 | 7 | 27.74% |
| IBM240531C00160000 | 2024-05-09 9:54AM EDT | 2024-05-31 | 7.30 | 6.95 | 8.45 | 0.00 | - | 1 | 5 | 24.15% |
| IBM240607C00160000 | 2024-05-07 3:38PM EDT | 2024-06-07 | 8.70 | 8.20 | 8.60 | 0.00 | - | 4 | 10 | 22.08% |
| IBM240614C00160000 | 2024-05-09 10:11AM EDT | 2024-06-14 | 8.79 | 8.60 | 9.00 | 0.00 | - | 1 | 21 | 22.25% |
| IBM240621C00160000 | 2024-05-10 12:42PM EDT | 2024-06-21 | 8.75 | 8.10 | 9.35 | -0.19 | -2.13% | 12 | 1,838 | 22.23% |
| IBM240719C00160000 | 2024-05-10 2:16PM EDT | 2024-07-19 | 10.45 | 10.45 | 10.80 | +0.25 | +2.45% | 10 | 376 | 23.00% |
| IBM240920C00160000 | 2024-05-08 1:11PM EDT | 2024-09-20 | 13.10 | 11.70 | 13.80 | -1.05 | -7.42% | 1 | 428 | 24.84% |
| IBM241018C00160000 | 2024-05-09 10:11AM EDT | 2024-10-18 | 14.60 | 13.95 | 15.10 | 0.00 | - | 6 | 578 | 25.70% |
| IBM250117C00160000 | 2024-05-10 1:45PM EDT | 2025-01-17 | 17.50 | 17.50 | 17.85 | +0.35 | +2.04% | 12 | 1,758 | 25.78% |
| IBM250321C00160000 | 2024-05-09 3:04PM EDT | 2025-03-21 | 19.10 | 17.20 | 20.30 | 0.00 | - | 6 | 11 | 27.20% |
| IBM250620C00160000 | 2024-05-10 9:34AM EDT | 2025-06-20 | 21.91 | 20.25 | 22.60 | +0.61 | +2.86% | 22 | 96 | 27.38% |
| IBM260116C00160000 | 2024-05-10 11:17AM EDT | 2026-01-16 | 25.50 | 24.50 | 27.35 | +0.65 | +2.62% | 3 | 862 | 27.96% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00160000 | 2024-05-10 1:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 65 | 348 | 35.94% |
| IBM240517P00160000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.10 | 0.08 | 0.10 | -0.06 | -37.50% | 88 | 1,279 | 18.31% |
| IBM240524P00160000 | 2024-05-10 2:46PM EDT | 2024-05-24 | 0.26 | 0.20 | 0.54 | -0.14 | -35.00% | 27 | 313 | 20.85% |
| IBM240531P00160000 | 2024-05-10 2:52PM EDT | 2024-05-31 | 0.44 | 0.37 | 0.44 | -0.18 | -29.03% | 17 | 186 | 16.11% |
| IBM240607P00160000 | 2024-05-10 11:37AM EDT | 2024-06-07 | 0.67 | 0.58 | 1.03 | -0.21 | -23.86% | 34 | 124 | 19.06% |
| IBM240614P00160000 | 2024-05-10 3:37PM EDT | 2024-06-14 | 0.86 | 0.78 | 1.06 | -0.33 | -27.73% | 10 | 22 | 17.31% |
| IBM240621P00160000 | 2024-05-10 3:19PM EDT | 2024-06-21 | 1.04 | 1.00 | 1.05 | -0.30 | -22.39% | 54 | 2,464 | 15.77% |
| IBM240628P00160000 | 2024-05-09 3:37PM EDT | 2024-06-28 | 1.43 | 1.19 | 1.52 | 0.00 | - | 1 | 1 | 17.20% |
| IBM240719P00160000 | 2024-05-10 1:11PM EDT | 2024-07-19 | 1.91 | 1.72 | 1.79 | -0.20 | -9.48% | 10 | 2,819 | 15.60% |
| IBM240920P00160000 | 2024-05-10 2:51PM EDT | 2024-09-20 | 5.08 | 4.80 | 5.00 | -0.32 | -5.93% | 42 | 1,902 | 20.45% |
| IBM241018P00160000 | 2024-05-10 11:54AM EDT | 2024-10-18 | 5.70 | 5.35 | 5.55 | -0.05 | -0.87% | 7 | 713 | 19.94% |
| IBM250117P00160000 | 2024-05-09 10:09AM EDT | 2025-01-17 | 8.26 | 7.75 | 8.15 | 0.00 | - | 26 | 1,237 | 20.97% |
| IBM250321P00160000 | 2024-05-09 1:23PM EDT | 2025-03-21 | 10.05 | 9.45 | 9.70 | 0.00 | - | 3 | 1,166 | 21.40% |
| IBM250620P00160000 | 2024-05-10 2:46PM EDT | 2025-06-20 | 11.55 | 9.60 | 11.90 | -0.22 | -1.87% | 1 | 1,800 | 22.14% |
| IBM260116P00160000 | 2024-05-07 12:12PM EDT | 2026-01-16 | 14.89 | 13.00 | 16.80 | 0.00 | - | 6 | 234 | 23.89% |
© 2024 Yahoo. All rights reserved.