International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240419C00185000 | 2024-04-19 3:51PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | -0.15 | -93.75% | 201 | 2,081 | 18.75% |
| IBM240426C00185000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 4.00 | 3.85 | 4.00 | -0.30 | -6.98% | 419 | 332 | 50.50% |
| IBM240503C00185000 | 2024-04-19 3:56PM EDT | 2024-05-03 | 4.43 | 4.45 | 4.65 | -0.20 | -4.32% | 20 | 196 | 41.91% |
| IBM240510C00185000 | 2024-04-19 1:01PM EDT | 2024-05-10 | 4.90 | 4.75 | 4.90 | +0.05 | +1.03% | 4 | 37 | 36.04% |
| IBM240517C00185000 | 2024-04-19 3:46PM EDT | 2024-05-17 | 4.75 | 5.00 | 5.10 | -0.43 | -8.30% | 417 | 1,911 | 32.37% |
| IBM240524C00185000 | 2024-04-18 1:29PM EDT | 2024-05-24 | 5.50 | 5.30 | 5.85 | 0.00 | - | 6 | 22 | 32.39% |
| IBM240531C00185000 | 2024-04-18 3:49PM EDT | 2024-05-31 | 5.95 | 5.55 | 6.25 | 0.00 | - | 5 | 17 | 31.26% |
| IBM240621C00185000 | 2024-04-19 3:45PM EDT | 2024-06-21 | 6.32 | 6.60 | 6.70 | -0.43 | -6.37% | 42 | 1,164 | 27.11% |
| IBM240719C00185000 | 2024-04-19 3:08PM EDT | 2024-07-19 | 7.80 | 7.85 | 8.00 | -0.15 | -1.89% | 48 | 1,254 | 26.20% |
| IBM240920C00185000 | 2024-04-19 3:51PM EDT | 2024-09-20 | 10.75 | 10.90 | 11.65 | -0.35 | -3.15% | 40 | 1,975 | 27.92% |
| IBM241018C00185000 | 2024-04-19 3:57PM EDT | 2024-10-18 | 12.00 | 12.00 | 12.20 | -0.90 | -6.98% | 5 | 168 | 26.77% |
| IBM250117C00185000 | 2024-04-19 3:37PM EDT | 2025-01-17 | 15.12 | 15.30 | 15.50 | -0.23 | -1.50% | 30 | 916 | 27.13% |
| IBM250321C00185000 | 2024-04-17 10:25AM EDT | 2025-03-21 | 17.86 | 17.15 | 18.25 | -0.91 | -4.85% | 3 | 15 | 28.42% |
| IBM250620C00185000 | 2024-04-18 11:59AM EDT | 2025-06-20 | 20.64 | 19.50 | 20.25 | 0.00 | - | 1 | 169 | 27.77% |
| IBM260116C00185000 | 2024-04-19 10:03AM EDT | 2026-01-16 | 24.73 | 23.95 | 24.45 | -1.47 | -5.61% | 1 | 688 | 27.16% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240419P00185000 | 2024-04-19 3:57PM EDT | 2024-04-19 | 3.55 | 2.90 | 3.80 | +0.05 | +1.43% | 372 | 2,497 | 39.55% |
| IBM240426P00185000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 7.33 | 7.10 | 7.20 | -0.32 | -4.18% | 129 | 682 | 49.12% |
| IBM240503P00185000 | 2024-04-19 3:57PM EDT | 2024-05-03 | 7.78 | 7.55 | 7.75 | -0.27 | -3.35% | 8 | 104 | 39.70% |
| IBM240510P00185000 | 2024-04-19 12:50PM EDT | 2024-05-10 | 9.00 | 8.70 | 9.35 | -0.40 | -4.26% | 7 | 46 | 41.90% |
| IBM240517P00185000 | 2024-04-19 3:42PM EDT | 2024-05-17 | 9.58 | 9.05 | 9.20 | +0.33 | +3.57% | 36 | 3,270 | 35.75% |
| IBM240524P00185000 | 2024-04-19 1:10PM EDT | 2024-05-24 | 9.60 | 8.40 | 9.65 | -0.35 | -3.52% | 2 | 39 | 34.08% |
| IBM240531P00185000 | 2024-04-17 12:33PM EDT | 2024-05-31 | 9.89 | 9.40 | 9.85 | +0.39 | +4.11% | 1 | 5 | 32.00% |
| IBM240621P00185000 | 2024-04-19 3:02PM EDT | 2024-06-21 | 10.50 | 10.20 | 10.40 | -0.05 | -0.47% | 34 | 948 | 28.05% |
| IBM240719P00185000 | 2024-04-19 3:42PM EDT | 2024-07-19 | 11.40 | 10.85 | 11.05 | +0.20 | +1.79% | 100 | 1,033 | 25.19% |
| IBM240920P00185000 | 2024-04-19 1:31PM EDT | 2024-09-20 | 13.85 | 13.75 | 14.00 | +0.65 | +4.92% | 1 | 758 | 25.67% |
| IBM241018P00185000 | 2024-04-17 2:46PM EDT | 2024-10-18 | 13.44 | 14.25 | 14.55 | 0.00 | - | 4 | 176 | 24.70% |
| IBM250117P00185000 | 2024-04-19 1:05PM EDT | 2025-01-17 | 17.50 | 16.75 | 18.00 | -0.25 | -1.41% | 7 | 1,031 | 25.69% |
| IBM250321P00185000 | 2024-04-19 11:41AM EDT | 2025-03-21 | 18.25 | 18.05 | 18.65 | +2.47 | +15.65% | 3 | 20 | 24.10% |
| IBM250620P00185000 | 2024-03-25 3:49PM EDT | 2025-06-20 | 16.70 | 20.20 | 20.55 | 0.00 | - | 1 | 97 | 23.81% |
| IBM260116P00185000 | 2024-04-12 10:11AM EDT | 2026-01-16 | 22.49 | 23.40 | 23.80 | 0.00 | - | 1 | 191 | 22.91% |
© 2024 Yahoo. All rights reserved.