International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00180000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 7.75 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 0.00% |
| IBM240503C00180000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 8.50 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.00% |
| IBM240510C00180000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 8.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| IBM240517C00180000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| IBM240524C00180000 | 2024-04-24 3:57PM EDT | 2024-05-24 | 9.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| IBM240531C00180000 | 2024-04-24 3:44PM EDT | 2024-05-31 | 9.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| IBM240621C00180000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 10.20 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| IBM240719C00180000 | 2024-04-24 3:50PM EDT | 2024-07-19 | 11.35 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| IBM240920C00180000 | 2024-04-24 3:50PM EDT | 2024-09-20 | 14.41 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| IBM241018C00180000 | 2024-04-24 2:55PM EDT | 2024-10-18 | 15.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM250117C00180000 | 2024-04-24 3:12PM EDT | 2025-01-17 | 18.77 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| IBM250321C00180000 | 2024-04-22 10:19AM EDT | 2025-03-21 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250620C00180000 | 2024-04-24 9:47AM EDT | 2025-06-20 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM260116C00180000 | 2024-04-24 12:32PM EDT | 2026-01-16 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00180000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1,151 | 0 | 6.25% |
| IBM240503P00180000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 4.10 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 3.13% |
| IBM240510P00180000 | 2024-04-24 3:52PM EDT | 2024-05-10 | 4.94 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| IBM240517P00180000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 5.32 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 3.13% |
| IBM240524P00180000 | 2024-04-24 2:13PM EDT | 2024-05-24 | 5.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| IBM240531P00180000 | 2024-04-24 3:50PM EDT | 2024-05-31 | 6.13 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| IBM240621P00180000 | 2024-04-24 3:51PM EDT | 2024-06-21 | 6.60 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 1.56% |
| IBM240719P00180000 | 2024-04-24 3:54PM EDT | 2024-07-19 | 7.30 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 1.56% |
| IBM240920P00180000 | 2024-04-24 3:20PM EDT | 2024-09-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.78% |
| IBM241018P00180000 | 2024-04-24 2:26PM EDT | 2024-10-18 | 10.85 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.78% |
| IBM250117P00180000 | 2024-04-24 3:32PM EDT | 2025-01-17 | 13.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| IBM250321P00180000 | 2024-04-24 3:44PM EDT | 2025-03-21 | 14.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IBM250620P00180000 | 2024-04-23 12:56PM EDT | 2025-06-20 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| IBM260116P00180000 | 2024-04-19 1:56PM EDT | 2026-01-16 | 20.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.