International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00190000 | 2024-04-22 3:54PM EDT | 2024-04-26 | 2.23 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 12.50% |
| IBM240503C00190000 | 2024-04-22 3:56PM EDT | 2024-05-03 | 2.73 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| IBM240510C00190000 | 2024-04-22 3:40PM EDT | 2024-05-10 | 3.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| IBM240517C00190000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 3.15 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
| IBM240524C00190000 | 2024-04-22 3:55PM EDT | 2024-05-24 | 3.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| IBM240531C00190000 | 2024-04-22 3:33PM EDT | 2024-05-31 | 3.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IBM240621C00190000 | 2024-04-22 3:58PM EDT | 2024-06-21 | 4.54 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 3.13% |
| IBM240719C00190000 | 2024-04-22 1:52PM EDT | 2024-07-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| IBM240920C00190000 | 2024-04-22 12:16PM EDT | 2024-09-20 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IBM241018C00190000 | 2024-04-22 3:47PM EDT | 2024-10-18 | 9.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| IBM250117C00190000 | 2024-04-22 2:37PM EDT | 2025-01-17 | 13.60 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| IBM250321C00190000 | 2024-04-15 2:21PM EDT | 2025-03-21 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IBM250620C00190000 | 2024-04-18 3:26PM EDT | 2025-06-20 | 17.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IBM260116C00190000 | 2024-04-22 10:00AM EDT | 2026-01-16 | 22.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00190000 | 2024-04-22 2:48PM EDT | 2024-04-26 | 9.60 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| IBM240503P00190000 | 2024-04-22 3:59PM EDT | 2024-05-03 | 10.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IBM240510P00190000 | 2024-04-19 10:29AM EDT | 2024-05-10 | 12.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240517P00190000 | 2024-04-22 1:43PM EDT | 2024-05-17 | 11.85 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| IBM240524P00190000 | 2024-04-18 1:52PM EDT | 2024-05-24 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240531P00190000 | 2024-04-19 3:02PM EDT | 2024-05-31 | 13.17 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| IBM240621P00190000 | 2024-04-19 12:39PM EDT | 2024-06-21 | 14.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240719P00190000 | 2024-04-22 2:31PM EDT | 2024-07-19 | 12.80 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| IBM240920P00190000 | 2024-04-22 1:32PM EDT | 2024-09-20 | 16.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| IBM241018P00190000 | 2024-04-22 12:48PM EDT | 2024-10-18 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM250117P00190000 | 2024-04-22 3:34PM EDT | 2025-01-17 | 19.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM250321P00190000 | 2024-04-05 3:44PM EDT | 2025-03-21 | 17.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| IBM250620P00190000 | 2024-04-22 2:36PM EDT | 2025-06-20 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM260116P00190000 | 2024-04-08 11:54AM EDT | 2026-01-16 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.