International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00145000 | 2024-04-19 1:08PM EDT | 145.00 | 37.02 | 19.90 | 20.90 | 0.00 | - | 2 | 2 | 71.48% |
| IBM240503C00146000 | 2024-04-25 3:45PM EDT | 146.00 | 22.35 | 19.60 | 19.85 | 0.00 | - | - | 14 | 92.87% |
| IBM240503C00148000 | 2024-04-25 3:10PM EDT | 148.00 | 20.30 | 17.45 | 17.90 | 0.00 | - | - | 6 | 82.23% |
| IBM240503C00149000 | 2024-04-25 10:43AM EDT | 149.00 | 17.80 | 16.55 | 16.80 | 0.00 | - | - | 12 | 78.32% |
| IBM240503C00150000 | 2024-04-30 3:54PM EDT | 150.00 | 15.80 | 14.45 | 15.85 | 0.00 | - | 2 | 32 | 82.23% |
| IBM240503C00155000 | 2024-05-01 11:50AM EDT | 155.00 | 10.87 | 10.15 | 10.85 | +0.17 | +1.59% | 1 | 105 | 60.89% |
| IBM240503C00157500 | 2024-04-26 11:48AM EDT | 157.50 | 10.26 | 8.05 | 8.45 | 0.00 | - | 24 | 30 | 52.83% |
| IBM240503C00160000 | 2024-05-01 10:38AM EDT | 160.00 | 5.00 | 5.70 | 5.95 | -1.27 | -20.26% | 2 | 35 | 41.02% |
| IBM240503C00162500 | 2024-05-01 10:47AM EDT | 162.50 | 3.30 | 3.40 | 3.55 | -0.65 | -16.46% | 6 | 99 | 30.32% |
| IBM240503C00165000 | 2024-05-01 12:19PM EDT | 165.00 | 1.72 | 1.65 | 1.78 | -0.35 | -16.91% | 245 | 496 | 27.03% |
| IBM240503C00167500 | 2024-05-01 12:30PM EDT | 167.50 | 0.60 | 0.60 | 0.67 | -0.46 | -43.40% | 390 | 1,213 | 25.20% |
| IBM240503C00170000 | 2024-05-01 12:23PM EDT | 170.00 | 0.21 | 0.18 | 0.23 | -0.19 | -47.50% | 596 | 2,202 | 26.03% |
| IBM240503C00172500 | 2024-05-01 12:21PM EDT | 172.50 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 111 | 15,701 | 27.74% |
| IBM240503C00175000 | 2024-05-01 10:46AM EDT | 175.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 80 | 1,199 | 29.88% |
| IBM240503C00177500 | 2024-04-30 2:48PM EDT | 177.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 7 | 420 | 50.29% |
| IBM240503C00180000 | 2024-04-30 2:53PM EDT | 180.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 4 | 847 | 52.34% |
| IBM240503C00182500 | 2024-05-01 11:57AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 729 | 42.19% |
| IBM240503C00185000 | 2024-05-01 11:42AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 14 | 1,236 | 46.88% |
| IBM240503C00187500 | 2024-04-30 11:51AM EDT | 187.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 142 | 52.34% |
| IBM240503C00190000 | 2024-04-30 11:39AM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 1,073 | 53.13% |
| IBM240503C00192500 | 2024-04-30 3:17PM EDT | 192.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 586 | 64.06% |
| IBM240503C00195000 | 2024-05-01 11:46AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,514 | 62.50% |
| IBM240503C00197500 | 2024-05-01 11:46AM EDT | 197.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 148 | 74.22% |
| IBM240503C00200000 | 2024-04-30 3:21PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,126 | 71.88% |
| IBM240503C00202500 | 2024-04-30 9:42AM EDT | 202.50 | 0.19 | 0.00 | 0.01 | 0.00 | - | 1 | 144 | 75.00% |
| IBM240503C00205000 | 2024-04-30 9:35AM EDT | 205.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 784 | 78.13% |
| IBM240503C00207500 | 2024-04-25 12:50PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 58 | 84.38% |
| IBM240503C00210000 | 2024-04-26 12:10PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 549 | 87.50% |
| IBM240503C00212500 | 2024-04-24 3:47PM EDT | 212.50 | 0.31 | 0.00 | 0.03 | 0.00 | - | - | 6 | 100.00% |
| IBM240503C00215000 | 2024-04-30 10:07AM EDT | 215.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 63 | 104.69% |
| IBM240503C00220000 | 2024-04-25 9:32AM EDT | 220.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 20 | 311 | 112.50% |
| IBM240503C00222500 | 2024-04-23 9:57AM EDT | 222.50 | 0.12 | 0.00 | 0.03 | 0.00 | - | - | 42 | 117.19% |
| IBM240503C00225000 | 2024-04-24 3:54PM EDT | 225.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 1 | 24 | 120.31% |
| IBM240503C00240000 | 2024-04-16 12:31PM EDT | 240.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 3 | 142.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00110000 | 2024-04-25 9:31AM EDT | 110.00 | 0.01 | 0.00 | 0.85 | 0.00 | - | - | 10 | 248.83% |
| IBM240503P00115000 | 2024-04-11 12:20PM EDT | 115.00 | 0.04 | 0.00 | 0.58 | 0.00 | - | - | 2 | 210.74% |
| IBM240503P00120000 | 2024-04-22 1:17PM EDT | 120.00 | 0.02 | 0.00 | 0.58 | 0.00 | - | 32 | 18 | 189.26% |
| IBM240503P00125000 | 2024-04-18 12:26PM EDT | 125.00 | 0.04 | 0.00 | 0.85 | 0.00 | - | 1 | 4 | 180.86% |
| IBM240503P00130000 | 2024-04-25 12:53PM EDT | 130.00 | 0.02 | 0.00 | 0.84 | 0.00 | - | 2 | 4 | 159.18% |
| IBM240503P00135000 | 2024-04-26 9:42AM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 5 | 84.38% |
| IBM240503P00140000 | 2024-04-25 12:35PM EDT | 140.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 13 | 15 | 71.09% |
| IBM240503P00145000 | 2024-04-30 3:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 310 | 54.69% |
| IBM240503P00146000 | 2024-04-24 10:24AM EDT | 146.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 2 | 54.69% |
| IBM240503P00147000 | 2024-04-24 12:46PM EDT | 147.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 2 | 51.56% |
| IBM240503P00148000 | 2024-04-24 10:27AM EDT | 148.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 2 | 53.52% |
| IBM240503P00149000 | 2024-04-26 11:46AM EDT | 149.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 50 | 53 | 44.53% |
| IBM240503P00150000 | 2024-04-30 10:51AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 218 | 42.19% |
| IBM240503P00152500 | 2024-04-29 12:06PM EDT | 152.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 47 | 49.32% |
| IBM240503P00155000 | 2024-05-01 10:53AM EDT | 155.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 7 | 641 | 35.16% |
| IBM240503P00157500 | 2024-05-01 9:32AM EDT | 157.50 | 0.02 | 0.02 | 0.11 | -0.05 | -71.43% | 1 | 1,390 | 33.20% |
| IBM240503P00160000 | 2024-05-01 12:21PM EDT | 160.00 | 0.11 | 0.07 | 0.10 | -0.04 | -26.67% | 29 | 1,264 | 23.83% |
| IBM240503P00162500 | 2024-05-01 12:24PM EDT | 162.50 | 0.30 | 0.28 | 0.33 | -0.08 | -21.05% | 150 | 877 | 21.49% |
| IBM240503P00165000 | 2024-05-01 11:52AM EDT | 165.00 | 0.99 | 0.95 | 1.03 | -0.08 | -7.48% | 388 | 2,096 | 19.83% |
| IBM240503P00167500 | 2024-05-01 11:33AM EDT | 167.50 | 2.26 | 2.34 | 2.48 | -0.14 | -5.83% | 24 | 685 | 17.43% |
| IBM240503P00170000 | 2024-05-01 11:59AM EDT | 170.00 | 4.58 | 4.45 | 4.60 | +0.36 | +8.53% | 121 | 576 | 0.00% |
| IBM240503P00172500 | 2024-05-01 11:46AM EDT | 172.50 | 6.55 | 6.70 | 7.40 | 0.00 | - | 17 | 251 | 34.86% |
| IBM240503P00175000 | 2024-05-01 11:07AM EDT | 175.00 | 10.13 | 9.25 | 9.95 | +0.90 | +9.75% | 108 | 141 | 45.61% |
| IBM240503P00177500 | 2024-04-30 11:31AM EDT | 177.50 | 12.15 | 11.70 | 12.35 | 0.00 | - | 2 | 1 | 48.63% |
| IBM240503P00180000 | 2024-05-01 9:52AM EDT | 180.00 | 14.95 | 14.15 | 14.50 | +0.85 | +6.03% | 7 | 9 | 0.00% |
| IBM240503P00182500 | 2024-04-30 3:03PM EDT | 182.50 | 17.45 | 16.70 | 17.85 | +1.00 | +6.08% | 1 | 16 | 57.03% |
| IBM240503P00185000 | 2024-04-30 3:03PM EDT | 185.00 | 19.05 | 19.10 | 19.65 | 0.00 | - | 20 | 14 | 0.00% |
| IBM240503P00187500 | 2024-04-25 10:28AM EDT | 187.50 | 20.10 | 21.80 | 22.20 | 0.00 | - | 6 | 0 | 56.64% |
| IBM240503P00190000 | 2024-04-26 10:00AM EDT | 190.00 | 23.27 | 24.20 | 24.60 | 0.00 | - | 2 | 1 | 0.00% |
| IBM240503P00192500 | 2024-04-25 2:54PM EDT | 192.50 | 24.93 | 26.60 | 27.95 | 0.00 | - | 181 | 0 | 81.64% |
| IBM240503P00195000 | 2024-04-29 2:48PM EDT | 195.00 | 27.75 | 28.60 | 30.30 | 0.00 | - | 18 | 9 | 123.39% |
| IBM240503P00197500 | 2024-04-25 1:22PM EDT | 197.50 | 29.13 | 31.20 | 33.15 | 0.00 | - | - | 0 | 145.26% |
| IBM240503P00200000 | 2024-04-25 3:48PM EDT | 200.00 | 31.25 | 34.15 | 34.75 | 0.00 | - | 70 | 0 | 94.53% |
| IBM240503P00205000 | 2024-04-26 2:31PM EDT | 205.00 | 37.35 | 39.05 | 40.40 | 0.00 | - | 14 | 0 | 99.22% |
| IBM240503P00210000 | 2024-04-24 10:56AM EDT | 210.00 | 26.58 | 44.05 | 45.20 | 0.00 | - | 1 | 0 | 157.81% |
| IBM240503P00215000 | 2024-04-15 1:13PM EDT | 215.00 | 32.01 | 49.05 | 50.60 | 0.00 | - | 1 | 0 | 137.11% |
© 2024 Yahoo. All rights reserved.