International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240419C00210000 | 2024-04-17 3:10PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM240426C00210000 | 2024-04-17 3:22PM EDT | 2024-04-26 | 0.36 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| IBM240503C00210000 | 2024-04-17 1:19PM EDT | 2024-05-03 | 0.53 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 12.50% |
| IBM240510C00210000 | 2024-04-15 10:17AM EDT | 2024-05-10 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IBM240517C00210000 | 2024-04-17 3:38PM EDT | 2024-05-17 | 0.72 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| IBM240524C00210000 | 2024-04-16 3:05PM EDT | 2024-05-24 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240621C00210000 | 2024-04-17 3:43PM EDT | 2024-06-21 | 1.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IBM240719C00210000 | 2024-04-17 1:28PM EDT | 2024-07-19 | 2.09 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| IBM240920C00210000 | 2024-04-17 2:32PM EDT | 2024-09-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| IBM241018C00210000 | 2024-04-17 3:54PM EDT | 2024-10-18 | 4.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| IBM250117C00210000 | 2024-04-17 3:29PM EDT | 2025-01-17 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IBM250321C00210000 | 2024-04-15 2:13PM EDT | 2025-03-21 | 9.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| IBM250620C00210000 | 2024-04-16 10:35AM EDT | 2025-06-20 | 12.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| IBM260116C00210000 | 2024-04-16 11:25AM EDT | 2026-01-16 | 16.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240419P00210000 | 2024-04-11 3:16PM EDT | 2024-04-19 | 23.85 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| IBM240426P00210000 | 2024-04-12 3:06PM EDT | 2024-04-26 | 27.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IBM240517P00210000 | 2024-04-11 1:34PM EDT | 2024-05-17 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240524P00210000 | 2024-04-12 10:00AM EDT | 2024-05-24 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240621P00210000 | 2024-04-05 2:05PM EDT | 2024-06-21 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240719P00210000 | 2024-04-16 12:04PM EDT | 2024-07-19 | 28.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240920P00210000 | 2024-03-06 12:46PM EDT | 2024-09-20 | 20.60 | 25.70 | 26.25 | 0.00 | - | 24 | 53 | 0.00% |
| IBM241018P00210000 | 2024-03-28 2:49PM EDT | 2024-10-18 | 24.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM250117P00210000 | 2024-04-17 10:22AM EDT | 2025-01-17 | 31.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM250321P00210000 | 2024-04-17 10:22AM EDT | 2025-03-21 | 32.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM250620P00210000 | 2024-04-16 1:15PM EDT | 2025-06-20 | 34.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM260116P00210000 | 2024-03-07 4:55PM EDT | 2026-01-16 | 29.76 | 33.70 | 35.45 | 0.00 | - | - | 20 | 18.47% |
© 2024 Yahoo. All rights reserved.