International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00200000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 50.00% |
| IBM240503C00200000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 25.00% |
| IBM240510C00200000 | 2024-04-25 3:44PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| IBM240517C00200000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,150 | 0 | 12.50% |
| IBM240524C00200000 | 2024-04-25 3:42PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| IBM240531C00200000 | 2024-04-25 3:26PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| IBM240621C00200000 | 2024-04-25 3:37PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 12.50% |
| IBM240719C00200000 | 2024-04-25 3:54PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 6.25% |
| IBM240920C00200000 | 2024-04-25 3:54PM EDT | 2024-09-20 | 1.55 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| IBM241018C00200000 | 2024-04-25 3:47PM EDT | 2024-10-18 | 2.02 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| IBM250117C00200000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 4.04 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 3.13% |
| IBM250321C00200000 | 2024-04-25 2:56PM EDT | 2025-03-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| IBM250620C00200000 | 2024-04-25 2:45PM EDT | 2025-06-20 | 7.02 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| IBM260116C00200000 | 2024-04-25 3:58PM EDT | 2026-01-16 | 11.40 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00200000 | 2024-04-25 3:48PM EDT | 2024-04-26 | 33.70 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| IBM240503P00200000 | 2024-04-25 3:48PM EDT | 2024-05-03 | 31.25 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| IBM240517P00200000 | 2024-04-25 3:40PM EDT | 2024-05-17 | 32.82 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| IBM240524P00200000 | 2024-04-19 1:04PM EDT | 2024-05-24 | 20.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM240621P00200000 | 2024-04-25 2:22PM EDT | 2024-06-21 | 32.38 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IBM240719P00200000 | 2024-04-25 2:22PM EDT | 2024-07-19 | 32.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM240920P00200000 | 2024-04-25 10:35AM EDT | 2024-09-20 | 34.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM241018P00200000 | 2024-04-24 2:35PM EDT | 2024-10-18 | 22.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IBM250117P00200000 | 2024-04-16 1:31PM EDT | 2025-01-17 | 24.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM250321P00200000 | 2024-04-25 3:08PM EDT | 2025-03-21 | 35.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM250620P00200000 | 2024-04-25 3:23PM EDT | 2025-06-20 | 35.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IBM260116P00200000 | 2024-04-25 10:35AM EDT | 2026-01-16 | 39.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.