International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00170000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 14.78 | 0.00 | 0.00 | 0.00 | - | 1,569 | 0 | 0.00% |
| IBM240503C00170000 | 2024-04-24 3:48PM EDT | 2024-05-03 | 15.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IBM240510C00170000 | 2024-04-24 3:00PM EDT | 2024-05-10 | 15.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IBM240517C00170000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 16.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| IBM240524C00170000 | 2024-04-23 3:34PM EDT | 2024-05-24 | 15.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IBM240621C00170000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 16.73 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| IBM240719C00170000 | 2024-04-24 10:56AM EDT | 2024-07-19 | 17.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM240920C00170000 | 2024-04-23 12:17PM EDT | 2024-09-20 | 20.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| IBM241018C00170000 | 2024-04-24 1:35PM EDT | 2024-10-18 | 20.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IBM250117C00170000 | 2024-04-22 2:03PM EDT | 2025-01-17 | 24.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IBM250321C00170000 | 2024-04-16 12:29PM EDT | 2025-03-21 | 26.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM250620C00170000 | 2024-04-24 2:24PM EDT | 2025-06-20 | 27.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM260116C00170000 | 2024-04-24 11:08AM EDT | 2026-01-16 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00170000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2,287 | 0 | 25.00% |
| IBM240503P00170000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 1.18 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 12.50% |
| IBM240510P00170000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 1.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| IBM240517P00170000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 1.97 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 6.25% |
| IBM240524P00170000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 2.97 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| IBM240531P00170000 | 2024-04-24 3:52PM EDT | 2024-05-31 | 2.51 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| IBM240621P00170000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1,212 | 0 | 6.25% |
| IBM240719P00170000 | 2024-04-24 3:40PM EDT | 2024-07-19 | 3.64 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| IBM240920P00170000 | 2024-04-24 3:44PM EDT | 2024-09-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| IBM241018P00170000 | 2024-04-24 2:21PM EDT | 2024-10-18 | 6.90 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| IBM250117P00170000 | 2024-04-24 2:21PM EDT | 2025-01-17 | 9.36 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 1.56% |
| IBM250321P00170000 | 2024-04-22 3:15PM EDT | 2025-03-21 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IBM250620P00170000 | 2024-04-16 12:23PM EDT | 2025-06-20 | 12.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IBM260116P00170000 | 2024-04-18 1:35PM EDT | 2026-01-16 | 16.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.