International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00120000 | 2024-04-16 9:57AM EDT | 120.00 | 64.08 | 43.55 | 45.55 | 0.00 | - | 1 | 1 | 88.87% |
| IBM240510C00157500 | 2024-04-25 9:52AM EDT | 157.50 | 11.09 | 6.35 | 7.55 | 0.00 | - | - | 1 | 26.66% |
| IBM240510C00160000 | 2024-05-01 3:55PM EDT | 160.00 | 5.00 | 4.15 | 5.30 | -1.05 | -17.36% | 7 | 6 | 23.17% |
| IBM240510C00162500 | 2024-05-01 3:57PM EDT | 162.50 | 3.00 | 2.87 | 3.10 | -1.60 | -34.78% | 42 | 20 | 18.41% |
| IBM240510C00165000 | 2024-05-01 3:57PM EDT | 165.00 | 1.60 | 1.50 | 1.66 | -1.24 | -43.66% | 186 | 191 | 17.75% |
| IBM240510C00167500 | 2024-05-01 3:57PM EDT | 167.50 | 0.74 | 0.66 | 0.78 | -0.70 | -48.61% | 586 | 377 | 17.70% |
| IBM240510C00170000 | 2024-05-01 3:53PM EDT | 170.00 | 0.31 | 0.26 | 0.34 | -0.55 | -63.95% | 215 | 1,427 | 18.16% |
| IBM240510C00172500 | 2024-05-01 3:29PM EDT | 172.50 | 0.18 | 0.09 | 0.15 | -0.19 | -51.35% | 189 | 807 | 19.09% |
| IBM240510C00175000 | 2024-05-01 12:21PM EDT | 175.00 | 0.14 | 0.05 | 0.11 | -0.03 | -17.65% | 42 | 209 | 21.97% |
| IBM240510C00177500 | 2024-04-30 3:04PM EDT | 177.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 52 | 30.66% |
| IBM240510C00180000 | 2024-05-01 12:51PM EDT | 180.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 7 | 118 | 31.45% |
| IBM240510C00182500 | 2024-05-01 1:08PM EDT | 182.50 | 0.01 | 0.01 | 0.08 | -0.01 | -50.00% | 2 | 196 | 31.74% |
| IBM240510C00185000 | 2024-05-01 3:57PM EDT | 185.00 | 0.04 | 0.01 | 0.07 | +0.01 | +33.33% | 13 | 313 | 34.38% |
| IBM240510C00187500 | 2024-04-29 11:09AM EDT | 187.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 31 | 44.39% |
| IBM240510C00190000 | 2024-04-30 1:33PM EDT | 190.00 | 0.15 | 0.00 | 0.09 | 0.00 | - | 4 | 166 | 42.38% |
| IBM240510C00192500 | 2024-04-29 12:52PM EDT | 192.50 | 0.09 | 0.00 | 0.19 | 0.00 | - | 1 | 21 | 51.47% |
| IBM240510C00195000 | 2024-04-30 11:10AM EDT | 195.00 | 0.07 | 0.00 | 0.04 | +0.02 | +40.00% | 50 | 196 | 43.75% |
| IBM240510C00197500 | 2024-04-29 2:25PM EDT | 197.50 | 0.05 | 0.00 | 0.18 | 0.00 | - | 2 | 41 | 51.76% |
| IBM240510C00200000 | 2024-05-01 3:06PM EDT | 200.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 708 | 53.91% |
| IBM240510C00202500 | 2024-05-01 10:41AM EDT | 202.50 | 0.01 | 0.01 | 0.08 | -0.02 | -66.67% | 7 | 13 | 52.73% |
| IBM240510C00205000 | 2024-04-30 10:22AM EDT | 205.00 | 0.12 | 0.01 | 0.05 | 0.00 | - | 1 | 791 | 52.73% |
| IBM240510C00210000 | 2024-04-30 10:22AM EDT | 210.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 122 | 69.24% |
| IBM240510C00215000 | 2024-04-26 12:20PM EDT | 215.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 11 | 95 | 74.80% |
| IBM240510C00220000 | 2024-04-24 12:43PM EDT | 220.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 431 | 80.08% |
| IBM240510C00225000 | 2024-04-11 2:09PM EDT | 225.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 85.35% |
| IBM240510C00230000 | 2024-04-22 3:45PM EDT | 230.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 6 | 26 | 90.43% |
| IBM240510C00240000 | 2024-04-24 12:43PM EDT | 240.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | - | 1 | 99.90% |
| IBM240510C00245000 | 2024-04-16 11:58AM EDT | 245.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 2 | 104.49% |
| IBM240510C00270000 | 2024-04-03 10:44AM EDT | 270.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 2 | 120.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00130000 | 2024-04-26 12:58PM EDT | 130.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 26 | 54.69% |
| IBM240510P00140000 | 2024-04-25 9:59AM EDT | 140.00 | 0.13 | 0.00 | 0.18 | 0.00 | - | 2 | 10 | 53.32% |
| IBM240510P00145000 | 2024-04-30 9:47AM EDT | 145.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 300 | 39.16% |
| IBM240510P00150000 | 2024-05-01 2:47PM EDT | 150.00 | 0.05 | 0.01 | 0.22 | -0.02 | -28.57% | 23 | 105 | 35.06% |
| IBM240510P00155000 | 2024-05-01 12:21PM EDT | 155.00 | 0.05 | 0.13 | 0.20 | -0.14 | -73.68% | 23 | 552 | 24.22% |
| IBM240510P00157500 | 2024-05-01 11:26AM EDT | 157.50 | 0.22 | 0.34 | 0.42 | -0.14 | -38.89% | 43 | 46 | 23.44% |
| IBM240510P00160000 | 2024-05-01 3:38PM EDT | 160.00 | 0.62 | 0.83 | 0.93 | -0.20 | -24.39% | 34 | 205 | 23.88% |
| IBM240510P00162500 | 2024-05-01 3:51PM EDT | 162.50 | 1.76 | 1.71 | 1.85 | +0.31 | +21.38% | 41 | 286 | 25.07% |
| IBM240510P00165000 | 2024-05-01 3:58PM EDT | 165.00 | 3.25 | 3.05 | 3.35 | +0.55 | +20.37% | 54 | 396 | 28.10% |
| IBM240510P00167500 | 2024-05-01 2:40PM EDT | 167.50 | 4.35 | 4.90 | 5.90 | +0.43 | +10.97% | 12 | 217 | 38.21% |
| IBM240510P00170000 | 2024-05-01 3:58PM EDT | 170.00 | 7.43 | 6.65 | 8.20 | +1.51 | +25.51% | 170 | 169 | 44.59% |
| IBM240510P00172500 | 2024-05-01 3:53PM EDT | 172.50 | 9.30 | 8.90 | 10.75 | +1.31 | +16.40% | 2 | 48 | 52.62% |
| IBM240510P00175000 | 2024-05-01 3:43PM EDT | 175.00 | 11.56 | 10.90 | 13.20 | +1.05 | +9.99% | 3 | 120 | 59.07% |
| IBM240510P00177500 | 2024-05-01 9:58AM EDT | 177.50 | 14.35 | 13.45 | 15.65 | +1.36 | +10.47% | 1 | 26 | 51.66% |
| IBM240510P00180000 | 2024-05-01 3:57PM EDT | 180.00 | 16.83 | 15.95 | 18.15 | +1.26 | +8.09% | 4 | 164 | 57.28% |
| IBM240510P00182500 | 2024-04-30 9:48AM EDT | 182.50 | 17.90 | 18.35 | 20.65 | 0.00 | - | 4 | 55 | 61.91% |
| IBM240510P00185000 | 2024-04-30 12:02PM EDT | 185.00 | 20.77 | 21.00 | 23.05 | 0.00 | - | 1 | 56 | 67.43% |
| IBM240510P00187500 | 2024-04-25 10:19AM EDT | 187.50 | 20.93 | 23.35 | 25.60 | 0.00 | - | - | 19 | 71.63% |
| IBM240510P00190000 | 2024-04-30 12:02PM EDT | 190.00 | 25.75 | 25.90 | 27.65 | 0.00 | - | 1 | 16 | 73.00% |
| IBM240510P00192500 | 2024-04-22 2:26PM EDT | 192.50 | 12.80 | 28.35 | 30.05 | 0.00 | - | - | 10 | 76.12% |
| IBM240510P00195000 | 2024-04-25 1:14PM EDT | 195.00 | 28.44 | 30.85 | 33.00 | 0.00 | - | 6 | 1 | 84.62% |
| IBM240510P00197500 | 2024-04-25 1:22PM EDT | 197.50 | 30.62 | 33.35 | 35.00 | 0.00 | - | - | 1 | 84.18% |
| IBM240510P00205000 | 2024-04-25 1:22PM EDT | 205.00 | 38.17 | 40.85 | 42.70 | 0.00 | - | 1 | 1 | 98.32% |
© 2024 Yahoo. All rights reserved.