International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240913C00220000 | 2024-09-06 11:54AM EDT | 2024-09-13 | 0.04 | 0.02 | 0.07 | -0.04 | -50.00% | 1 | 14 | 34.86% |
| IBM240920C00220000 | 2024-09-06 3:15PM EDT | 2024-09-20 | 0.13 | 0.04 | 0.15 | +0.01 | +8.33% | 11 | 3,042 | 26.86% |
| IBM240927C00220000 | 2024-09-03 12:29PM EDT | 2024-09-27 | 0.20 | 0.07 | 0.27 | 0.00 | - | 1 | 2 | 24.27% |
| IBM241004C00220000 | 2024-09-06 2:26PM EDT | 2024-10-04 | 0.27 | 0.22 | 0.81 | -0.07 | -20.59% | 1 | 216 | 27.25% |
| IBM241011C00220000 | 2024-09-06 2:53PM EDT | 2024-10-11 | 0.40 | 0.39 | 0.52 | -0.26 | -39.39% | 60 | 51 | 21.61% |
| IBM241018C00220000 | 2024-09-06 3:55PM EDT | 2024-10-18 | 0.65 | 0.43 | 0.70 | -0.12 | -15.58% | 3 | 870 | 21.24% |
| IBM241025C00220000 | 2024-09-06 9:30AM EDT | 2024-10-25 | 2.10 | 1.29 | 2.04 | +2.10 | - | 2 | 0 | 27.54% |
| IBM241115C00220000 | 2024-09-06 3:13PM EDT | 2024-11-15 | 2.54 | 2.38 | 2.63 | -0.28 | -9.93% | 61 | 1,998 | 25.34% |
| IBM250117C00220000 | 2024-09-06 3:58PM EDT | 2025-01-17 | 4.50 | 4.35 | 4.70 | -0.60 | -11.76% | 9 | 3,810 | 23.69% |
| IBM250321C00220000 | 2024-09-05 3:13PM EDT | 2025-03-21 | 7.45 | 6.80 | 7.05 | 0.00 | - | 16 | 3,210 | 24.04% |
| IBM250417C00220000 | 2024-09-05 10:09AM EDT | 2025-04-17 | 8.52 | 7.65 | 7.90 | 0.00 | - | 5 | 13 | 24.01% |
| IBM250620C00220000 | 2024-09-06 11:32AM EDT | 2025-06-20 | 10.00 | 8.95 | 9.90 | -0.16 | -1.57% | 308 | 2,392 | 24.16% |
| IBM250919C00220000 | 2024-09-04 3:54PM EDT | 2025-09-19 | 13.34 | 11.40 | 12.15 | +13.34 | - | - | 55 | 23.92% |
| IBM260116C00220000 | 2024-09-05 9:33AM EDT | 2026-01-16 | 15.85 | 14.15 | 14.75 | 0.00 | - | 11 | 905 | 23.71% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240920P00220000 | 2024-08-29 3:47PM EDT | 2024-09-20 | 21.16 | 18.05 | 19.95 | 0.00 | - | 1 | 1 | 37.60% |
| IBM241004P00220000 | 2024-08-29 10:01AM EDT | 2024-10-04 | 20.35 | 18.35 | 20.35 | 0.00 | - | - | 1 | 29.74% |
| IBM241115P00220000 | 2024-08-28 11:45AM EDT | 2024-11-15 | 22.55 | 20.60 | 22.90 | 0.00 | - | 4 | 3 | 29.10% |
| IBM250117P00220000 | 2024-08-26 2:09PM EDT | 2025-01-17 | 24.34 | 21.90 | 23.70 | 0.00 | - | 4 | 18 | 23.07% |
| IBM250321P00220000 | 2024-09-03 12:06PM EDT | 2025-03-21 | 23.05 | 23.45 | 25.00 | 0.00 | - | 41 | 41 | 21.56% |
| IBM250620P00220000 | 2024-09-06 3:00PM EDT | 2025-06-20 | 27.20 | 26.85 | 27.50 | -0.13 | -0.48% | 29 | 21 | 21.70% |
| IBM260116P00220000 | 2024-08-26 11:49AM EDT | 2026-01-16 | 32.40 | 29.40 | 32.60 | 0.00 | - | 1 | 35 | 22.20% |
© 2024 Yahoo. All rights reserved.