International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:220.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240419C00220000 | 2024-04-15 11:43AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 1,007 | 50.00% |
| IBM240426C00220000 | 2024-04-18 2:48PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 22 | 403 | 25.00% |
| IBM240503C00220000 | 2024-04-17 10:44AM EDT | 2024-05-03 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 25.00% |
| IBM240510C00220000 | 2024-04-15 9:48AM EDT | 2024-05-10 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 432 | 12.50% |
| IBM240517C00220000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 43 | 5,814 | 12.50% |
| IBM240524C00220000 | 2024-04-11 10:40AM EDT | 2024-05-24 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| IBM240531C00220000 | 2024-04-12 11:53AM EDT | 2024-05-31 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| IBM240621C00220000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 0.62 | 0.00 | 0.00 | 0.00 | - | 150 | 3,403 | 12.50% |
| IBM240719C00220000 | 2024-04-18 3:54PM EDT | 2024-07-19 | 0.95 | 0.00 | 0.00 | 0.00 | - | 20 | 897 | 6.25% |
| IBM240920C00220000 | 2024-04-18 2:35PM EDT | 2024-09-20 | 2.38 | 0.00 | 0.00 | 0.00 | - | 6 | 3,090 | 6.25% |
| IBM241018C00220000 | 2024-04-18 2:16PM EDT | 2024-10-18 | 2.95 | 0.00 | 0.00 | 0.00 | - | 15 | 257 | 6.25% |
| IBM250117C00220000 | 2024-04-18 3:39PM EDT | 2025-01-17 | 5.15 | 0.00 | 0.00 | 0.00 | - | 62 | 5,643 | 6.25% |
| IBM250321C00220000 | 2024-04-18 3:14PM EDT | 2025-03-21 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1,145 | 1,256 | 3.13% |
| IBM250620C00220000 | 2024-04-18 3:29PM EDT | 2025-06-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1,014 | 1,242 | 3.13% |
| IBM260116C00220000 | 2024-04-16 1:13PM EDT | 2026-01-16 | 13.65 | 0.00 | 0.00 | 0.00 | - | 3 | 553 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240419P00220000 | 2024-01-25 3:02PM EDT | 2024-04-19 | 30.65 | 33.90 | 34.75 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240517P00220000 | 2024-04-10 2:52PM EDT | 2024-05-17 | 35.25 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.00% |
| IBM240621P00220000 | 2024-03-21 10:25AM EDT | 2024-06-21 | 29.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IBM240920P00220000 | 2024-03-05 3:31PM EDT | 2024-09-20 | 30.40 | 33.95 | 36.65 | 0.00 | - | 5 | 14 | 0.00% |
| IBM250117P00220000 | 2024-04-18 2:55PM EDT | 2025-01-17 | 42.25 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| IBM250620P00220000 | 2024-02-23 3:04PM EDT | 2025-06-20 | 37.68 | 35.85 | 37.15 | 0.00 | - | 5 | 5 | 0.00% |
| IBM260116P00220000 | 2024-03-18 3:39PM EDT | 2026-01-16 | 38.00 | 43.75 | 46.10 | 0.00 | - | 10 | 22 | 20.55% |
© 2024 Yahoo. All rights reserved.