International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00175000 | 2024-04-24 3:54PM EDT | 2024-04-26 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1,680 | 0 | 0.00% |
| IBM240503C00175000 | 2024-04-24 3:49PM EDT | 2024-05-03 | 11.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| IBM240510C00175000 | 2024-04-24 3:36PM EDT | 2024-05-10 | 11.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IBM240517C00175000 | 2024-04-24 3:51PM EDT | 2024-05-17 | 11.65 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| IBM240524C00175000 | 2024-04-22 1:48PM EDT | 2024-05-24 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240621C00175000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 13.40 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| IBM240719C00175000 | 2024-04-24 3:56PM EDT | 2024-07-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| IBM240920C00175000 | 2024-04-24 2:11PM EDT | 2024-09-20 | 16.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM241018C00175000 | 2024-04-22 12:17PM EDT | 2024-10-18 | 16.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM250117C00175000 | 2024-04-24 12:16PM EDT | 2025-01-17 | 20.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IBM250321C00175000 | 2024-04-24 10:39AM EDT | 2025-03-21 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250620C00175000 | 2024-04-19 2:51PM EDT | 2025-06-20 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM260116C00175000 | 2024-04-24 3:44PM EDT | 2026-01-16 | 29.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00175000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2,186 | 0 | 12.50% |
| IBM240503P00175000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 2.38 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 6.25% |
| IBM240510P00175000 | 2024-04-24 3:52PM EDT | 2024-05-10 | 2.91 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| IBM240517P00175000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 3.38 | 0.00 | 0.00 | 0.00 | - | 662 | 0 | 6.25% |
| IBM240524P00175000 | 2024-04-24 2:41PM EDT | 2024-05-24 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| IBM240531P00175000 | 2024-04-24 3:42PM EDT | 2024-05-31 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| IBM240621P00175000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 3.13% |
| IBM240719P00175000 | 2024-04-24 3:45PM EDT | 2024-07-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| IBM240920P00175000 | 2024-04-24 3:31PM EDT | 2024-09-20 | 7.87 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| IBM241018P00175000 | 2024-04-24 3:26PM EDT | 2024-10-18 | 8.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| IBM250117P00175000 | 2024-04-24 3:57PM EDT | 2025-01-17 | 11.20 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 1.56% |
| IBM250321P00175000 | 2024-04-23 10:18AM EDT | 2025-03-21 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IBM250620P00175000 | 2024-04-18 3:22PM EDT | 2025-06-20 | 15.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| IBM260116P00175000 | 2024-04-12 1:34PM EDT | 2026-01-16 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.