International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00195000 | 2024-04-23 3:57PM EDT | 2024-04-26 | 1.12 | 1.06 | 1.15 | -0.04 | -3.45% | 1,331 | 1,140 | 65.72% |
| IBM240503C00195000 | 2024-04-23 3:58PM EDT | 2024-05-03 | 1.60 | 1.54 | 1.65 | +0.02 | +1.27% | 125 | 291 | 45.97% |
| IBM240510C00195000 | 2024-04-23 2:50PM EDT | 2024-05-10 | 1.96 | 1.59 | 2.19 | +0.18 | +10.11% | 23 | 73 | 40.41% |
| IBM240517C00195000 | 2024-04-23 3:33PM EDT | 2024-05-17 | 2.09 | 1.95 | 2.02 | +0.17 | +8.85% | 209 | 4,326 | 33.13% |
| IBM240524C00195000 | 2024-04-23 3:20PM EDT | 2024-05-24 | 2.24 | 2.06 | 2.33 | +0.24 | +12.00% | 3 | 36 | 31.14% |
| IBM240531C00195000 | 2024-04-23 3:14PM EDT | 2024-05-31 | 2.64 | 2.20 | 2.55 | +0.14 | +5.60% | 3 | 216 | 29.37% |
| IBM240621C00195000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 3.25 | 3.20 | 3.30 | -0.06 | -1.81% | 65 | 4,086 | 26.75% |
| IBM240719C00195000 | 2024-04-23 3:44PM EDT | 2024-07-19 | 4.39 | 4.20 | 4.35 | -0.11 | -2.44% | 153 | 998 | 25.46% |
| IBM240920C00195000 | 2024-04-23 3:56PM EDT | 2024-09-20 | 7.20 | 7.05 | 7.20 | -0.05 | -0.69% | 37 | 1,525 | 26.03% |
| IBM241018C00195000 | 2024-04-23 12:27PM EDT | 2024-10-18 | 8.71 | 7.75 | 8.65 | +0.66 | +8.20% | 28 | 457 | 26.88% |
| IBM250117C00195000 | 2024-04-23 3:16PM EDT | 2025-01-17 | 11.40 | 10.95 | 11.35 | +0.10 | +0.88% | 15 | 2,019 | 26.32% |
| IBM250321C00195000 | 2024-04-18 12:34PM EDT | 2025-03-21 | 13.65 | 12.45 | 13.75 | 0.00 | - | 1 | 17 | 27.20% |
| IBM250620C00195000 | 2024-04-19 9:54AM EDT | 2025-06-20 | 16.14 | 13.60 | 18.00 | 0.00 | - | 3 | 901 | 29.55% |
| IBM260116C00195000 | 2024-04-23 12:08PM EDT | 2026-01-16 | 21.20 | 19.60 | 21.60 | +0.80 | +3.92% | 1 | 226 | 27.92% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00195000 | 2024-04-23 12:00PM EDT | 2024-04-26 | 11.77 | 13.30 | 14.70 | -2.58 | -17.98% | 11 | 52 | 67.43% |
| IBM240503P00195000 | 2024-04-19 12:48PM EDT | 2024-05-03 | 15.33 | 13.10 | 14.60 | 0.00 | - | 1 | 95 | 47.51% |
| IBM240510P00195000 | 2024-04-15 10:02AM EDT | 2024-05-10 | 13.77 | 14.50 | 16.50 | 0.00 | - | 6 | 7 | 51.66% |
| IBM240517P00195000 | 2024-04-23 2:06PM EDT | 2024-05-17 | 15.00 | 15.35 | 16.05 | -1.53 | -9.26% | 54 | 573 | 41.08% |
| IBM240531P00195000 | 2024-04-12 12:19PM EDT | 2024-05-31 | 15.15 | 15.70 | 16.65 | 0.00 | - | 2 | 1 | 35.83% |
| IBM240621P00195000 | 2024-04-23 12:48PM EDT | 2024-06-21 | 14.50 | 15.70 | 17.15 | -2.25 | -13.43% | 1 | 409 | 30.81% |
| IBM240719P00195000 | 2024-04-23 12:31PM EDT | 2024-07-19 | 15.35 | 16.35 | 17.35 | -2.25 | -12.78% | 1 | 478 | 26.07% |
| IBM240920P00195000 | 2024-04-17 2:33PM EDT | 2024-09-20 | 19.25 | 18.55 | 19.70 | 0.00 | - | 10 | 414 | 25.35% |
| IBM241018P00195000 | 2024-04-17 2:33PM EDT | 2024-10-18 | 19.80 | 19.40 | 20.30 | 0.00 | - | 21 | 331 | 24.53% |
| IBM250117P00195000 | 2024-04-19 9:55AM EDT | 2025-01-17 | 22.28 | 21.00 | 22.60 | 0.00 | - | 3 | 347 | 23.79% |
| IBM250321P00195000 | 2024-04-15 2:21PM EDT | 2025-03-21 | 24.00 | 22.25 | 25.05 | 0.00 | - | 1 | 58 | 25.02% |
| IBM250620P00195000 | 2024-04-17 2:28PM EDT | 2025-06-20 | 25.20 | 23.85 | 26.85 | 0.00 | - | 1 | 347 | 24.50% |
| IBM260116P00195000 | 2024-04-08 12:56PM EDT | 2026-01-16 | 25.20 | 26.85 | 29.95 | 0.00 | - | 1 | 6 | 23.30% |
© 2024 Yahoo. All rights reserved.