International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240913C00210000 | 2024-09-09 3:54PM EDT | 2024-09-13 | 0.20 | 0.00 | 0.00 | +0.04 | +25.00% | 513 | 0 | 6.25% |
| IBM240920C00210000 | 2024-09-09 3:57PM EDT | 2024-09-20 | 0.85 | 0.84 | 0.90 | +0.35 | +70.00% | 162 | 2,438 | 21.83% |
| IBM240927C00210000 | 2024-09-09 3:54PM EDT | 2024-09-27 | 1.31 | 0.00 | 0.00 | +0.45 | +52.33% | 66 | 0 | 3.13% |
| IBM241004C00210000 | 2024-09-09 3:32PM EDT | 2024-10-04 | 1.95 | 1.92 | 2.17 | +0.75 | +62.50% | 12 | 97 | 21.85% |
| IBM241011C00210000 | 2024-09-09 1:21PM EDT | 2024-10-11 | 2.83 | 0.00 | 0.00 | +0.31 | +12.30% | 2 | 0 | 3.13% |
| IBM241018C00210000 | 2024-09-09 3:51PM EDT | 2024-10-18 | 3.06 | 3.00 | 3.20 | +0.73 | +31.33% | 76 | 1,771 | 21.80% |
| IBM241025C00210000 | 2024-09-09 10:36AM EDT | 2024-10-25 | 4.85 | 0.00 | 0.00 | +0.92 | +23.41% | 5 | 0 | 1.56% |
| IBM241115C00210000 | 2024-09-09 3:05PM EDT | 2024-11-15 | 6.05 | 0.00 | 0.00 | +0.75 | +14.15% | 337 | 0 | 1.56% |
| IBM250117C00210000 | 2024-09-09 2:17PM EDT | 2025-01-17 | 8.72 | 0.00 | 0.00 | +1.02 | +13.25% | 372 | 0 | 1.56% |
| IBM250321C00210000 | 2024-09-09 11:30AM EDT | 2025-03-21 | 11.50 | 0.00 | 0.00 | +1.20 | +11.65% | 2 | 0 | 0.78% |
| IBM250417C00210000 | 2024-09-04 12:53PM EDT | 2025-04-17 | 12.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| IBM250620C00210000 | 2024-09-09 2:16PM EDT | 2025-06-20 | 14.47 | 14.50 | 15.55 | +1.10 | +8.23% | 24 | 876 | 25.62% |
| IBM260116C00210000 | 2024-09-06 3:42PM EDT | 2026-01-16 | 18.50 | 18.50 | 20.95 | 0.00 | - | 9 | 340 | 25.14% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240920P00210000 | 2024-09-06 3:18PM EDT | 2024-09-20 | 9.45 | 6.05 | 7.60 | 0.00 | - | 6 | 18 | 24.02% |
| IBM241004P00210000 | 2024-09-06 10:38AM EDT | 2024-10-04 | 9.45 | 7.40 | 8.00 | 0.00 | - | 2 | 3 | 18.31% |
| IBM241011P00210000 | 2024-09-06 1:34PM EDT | 2024-10-11 | 10.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IBM241018P00210000 | 2024-09-09 3:04PM EDT | 2024-10-18 | 8.85 | 8.45 | 8.70 | +0.10 | +1.14% | 29 | 10 | 17.76% |
| IBM241115P00210000 | 2024-09-09 1:48PM EDT | 2024-11-15 | 11.80 | 0.00 | 0.00 | -2.25 | -16.01% | 2 | 0 | 0.00% |
| IBM250117P00210000 | 2024-09-09 12:58PM EDT | 2025-01-17 | 13.25 | 0.00 | 0.00 | -0.75 | -5.36% | 31 | 0 | 0.00% |
| IBM250321P00210000 | 2024-09-09 11:44AM EDT | 2025-03-21 | 16.30 | 0.00 | 0.00 | -2.40 | -12.83% | 12 | 0 | 0.00% |
| IBM250417P00210000 | 2024-09-03 10:14AM EDT | 2025-04-17 | 16.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM250620P00210000 | 2024-09-09 3:07PM EDT | 2025-06-20 | 19.70 | 19.05 | 19.90 | -0.55 | -2.72% | 2 | 57 | 22.68% |
| IBM260116P00210000 | 2024-09-09 10:24AM EDT | 2026-01-16 | 24.65 | 23.75 | 24.65 | +0.85 | +3.57% | 7 | 25 | 22.23% |
© 2024 Yahoo. All rights reserved.