International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00100000 | 2024-04-25 12:35PM EDT | 100.00 | 67.18 | 64.70 | 65.95 | 0.00 | - | 1 | 6 | 109.18% |
| IBM240517C00105000 | 2024-02-22 10:40AM EDT | 105.00 | 79.65 | 84.80 | 88.75 | 0.00 | - | 1 | 1 | 466.53% |
| IBM240517C00115000 | 2024-04-16 9:57AM EDT | 115.00 | 69.03 | 49.80 | 51.15 | 0.00 | - | 1 | 0 | 90.23% |
| IBM240517C00120000 | 2024-02-22 10:40AM EDT | 120.00 | 64.85 | 69.90 | 73.90 | 0.00 | - | 1 | 1 | 387.55% |
| IBM240517C00125000 | 2024-04-08 12:48PM EDT | 125.00 | 65.09 | 39.75 | 41.15 | 0.00 | - | 2 | 1 | 71.19% |
| IBM240517C00130000 | 2024-04-25 10:31AM EDT | 130.00 | 37.09 | 34.85 | 36.00 | 0.00 | - | 3 | 3 | 61.67% |
| IBM240517C00135000 | 2024-02-06 2:03PM EDT | 135.00 | 49.55 | 62.40 | 63.30 | 0.00 | - | 1 | 1 | 368.41% |
| IBM240517C00140000 | 2024-04-09 10:50AM EDT | 140.00 | 48.46 | 24.90 | 26.30 | 0.00 | - | - | 1 | 50.15% |
| IBM240517C00145000 | 2024-04-25 2:25PM EDT | 145.00 | 23.90 | 20.15 | 20.50 | 0.00 | - | 1 | 31 | 39.26% |
| IBM240517C00150000 | 2024-04-30 11:41AM EDT | 150.00 | 15.60 | 15.15 | 15.45 | 0.00 | - | 1 | 86 | 29.91% |
| IBM240517C00155000 | 2024-04-30 10:09AM EDT | 155.00 | 11.00 | 10.30 | 10.85 | 0.00 | - | 2 | 23 | 27.64% |
| IBM240517C00157500 | 2024-04-26 2:33PM EDT | 157.50 | 10.33 | 7.95 | 8.30 | 0.00 | - | 1 | 58 | 22.17% |
| IBM240517C00160000 | 2024-04-30 12:31PM EDT | 160.00 | 6.57 | 5.85 | 6.00 | 0.00 | - | 12 | 86 | 19.12% |
| IBM240517C00162500 | 2024-05-01 9:40AM EDT | 162.50 | 4.17 | 4.10 | 4.25 | -0.53 | -11.28% | 7 | 3 | 19.32% |
| IBM240517C00165000 | 2024-05-01 9:38AM EDT | 165.00 | 2.76 | 2.62 | 2.85 | -0.59 | -17.61% | 1 | 398 | 19.53% |
| IBM240517C00167500 | 2024-05-01 9:39AM EDT | 167.50 | 1.60 | 1.55 | 1.63 | -0.40 | -20.00% | 16 | 840 | 18.46% |
| IBM240517C00170000 | 2024-05-01 9:40AM EDT | 170.00 | 0.89 | 0.87 | 0.94 | -0.29 | -24.58% | 14 | 688 | 18.73% |
| IBM240517C00172500 | 2024-04-30 3:56PM EDT | 172.50 | 0.50 | 0.46 | 0.53 | -0.14 | -21.87% | 4 | 447 | 19.24% |
| IBM240517C00175000 | 2024-05-01 9:30AM EDT | 175.00 | 0.28 | 0.25 | 0.29 | -0.09 | -23.08% | 14 | 1,458 | 19.75% |
| IBM240517C00177500 | 2024-04-30 3:48PM EDT | 177.50 | 0.19 | 0.13 | 0.18 | 0.00 | - | 74 | 188 | 20.90% |
| IBM240517C00180000 | 2024-05-01 9:38AM EDT | 180.00 | 0.10 | 0.05 | 0.10 | -0.04 | -28.57% | 3 | 2,760 | 21.53% |
| IBM240517C00182500 | 2024-04-30 3:48PM EDT | 182.50 | 0.07 | 0.02 | 0.21 | 0.00 | - | 272 | 929 | 27.88% |
| IBM240517C00185000 | 2024-05-01 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 5 | 2,546 | 26.56% |
| IBM240517C00187500 | 2024-04-29 12:04PM EDT | 187.50 | 0.05 | 0.01 | 0.11 | 0.00 | - | 61 | 1,432 | 30.08% |
| IBM240517C00190000 | 2024-05-01 9:41AM EDT | 190.00 | 0.02 | 0.02 | 0.07 | -0.05 | -71.43% | 3 | 5,863 | 30.57% |
| IBM240517C00192500 | 2024-04-29 11:19AM EDT | 192.50 | 0.04 | 0.01 | 0.10 | 0.00 | - | 6 | 234 | 34.67% |
| IBM240517C00195000 | 2024-04-30 1:50PM EDT | 195.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 312 | 4,370 | 38.67% |
| IBM240517C00197500 | 2024-04-30 2:34PM EDT | 197.50 | 0.01 | 0.01 | 0.25 | 0.00 | - | 2 | 81 | 45.85% |
| IBM240517C00200000 | 2024-04-30 2:50PM EDT | 200.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 374 | 14,908 | 37.11% |
| IBM240517C00202500 | 2024-04-29 10:52AM EDT | 202.50 | 0.10 | 0.00 | 0.24 | 0.00 | - | 11 | 80 | 50.59% |
| IBM240517C00205000 | 2024-04-30 11:23AM EDT | 205.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 11 | 3,302 | 41.21% |
| IBM240517C00210000 | 2024-04-30 2:22PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | +0.04 | +133.33% | 1 | 3,949 | 46.29% |
| IBM240517C00215000 | 2024-04-30 3:51PM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 9,242 | 45.31% |
| IBM240517C00220000 | 2024-05-01 9:32AM EDT | 220.00 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 1 | 5,651 | 53.91% |
| IBM240517C00225000 | 2024-04-29 9:52AM EDT | 225.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 386 | 63.87% |
| IBM240517C00230000 | 2024-04-29 11:04AM EDT | 230.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 6 | 544 | 67.77% |
| IBM240517C00235000 | 2024-04-29 11:51AM EDT | 235.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 342 | 71.48% |
| IBM240517C00240000 | 2024-04-17 2:41PM EDT | 240.00 | 0.18 | 0.00 | 0.23 | 0.00 | - | 2 | 531 | 75.00% |
| IBM240517C00245000 | 2024-04-17 2:42PM EDT | 245.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 2 | 17 | 78.52% |
| IBM240517C00250000 | 2024-04-25 9:31AM EDT | 250.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 314 | 82.03% |
| IBM240517C00255000 | 2024-04-19 11:58AM EDT | 255.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 271 | 301 | 62.50% |
| IBM240517C00260000 | 2024-04-19 11:55AM EDT | 260.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 12 | 68.75% |
| IBM240517C00265000 | 2024-04-19 11:54AM EDT | 265.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 13 | 71.88% |
| IBM240517C00270000 | 2024-04-19 11:55AM EDT | 270.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 1 | 17 | 100.98% |
| IBM240517C00275000 | 2024-03-13 3:48PM EDT | 275.00 | 0.21 | 0.00 | 0.21 | 0.00 | - | 2 | 0 | 96.68% |
| IBM240517C00280000 | 2024-03-22 9:30AM EDT | 280.00 | 0.21 | 0.00 | 0.22 | 0.00 | - | 1 | 113 | 100.00% |
| IBM240517C00290000 | 2024-03-20 3:00PM EDT | 290.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 1 | 105.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00100000 | 2024-04-22 11:24AM EDT | 100.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 15 | 32 | 102.73% |
| IBM240517P00105000 | 2024-04-26 9:41AM EDT | 105.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | 1 | 1,258 | 100.49% |
| IBM240517P00115000 | 2024-04-25 9:35AM EDT | 115.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 2 | 72.46% |
| IBM240517P00120000 | 2024-04-30 11:57AM EDT | 120.00 | 0.12 | 0.01 | 0.11 | 0.00 | - | 1 | 31 | 62.89% |
| IBM240517P00125000 | 2024-04-25 12:23PM EDT | 125.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 5 | 315 | 61.23% |
| IBM240517P00130000 | 2024-04-30 3:34PM EDT | 130.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 4 | 36 | 53.71% |
| IBM240517P00135000 | 2024-04-25 2:54PM EDT | 135.00 | 0.02 | 0.01 | 0.39 | 0.00 | - | 8 | 179 | 50.29% |
| IBM240517P00140000 | 2024-04-25 3:50PM EDT | 140.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 8 | 311 | 38.48% |
| IBM240517P00145000 | 2024-04-30 2:02PM EDT | 145.00 | 0.09 | 0.05 | 0.12 | 0.00 | - | 5 | 870 | 31.84% |
| IBM240517P00150000 | 2024-04-30 3:04PM EDT | 150.00 | 0.14 | 0.06 | 0.38 | 0.00 | - | 38 | 297 | 31.49% |
| IBM240517P00155000 | 2024-04-30 2:41PM EDT | 155.00 | 0.39 | 0.44 | 0.50 | 0.00 | - | 41 | 861 | 24.85% |
| IBM240517P00157500 | 2024-05-01 9:30AM EDT | 157.50 | 0.75 | 0.82 | 0.87 | -0.02 | -2.60% | 2 | 414 | 24.59% |
| IBM240517P00160000 | 2024-05-01 9:45AM EDT | 160.00 | 1.45 | 1.40 | 1.48 | +0.21 | +16.94% | 3 | 1,064 | 24.73% |
| IBM240517P00162500 | 2024-05-01 9:45AM EDT | 162.50 | 2.30 | 2.26 | 2.38 | +0.30 | +15.00% | 1 | 718 | 25.15% |
| IBM240517P00165000 | 2024-05-01 9:47AM EDT | 165.00 | 3.55 | 3.45 | 3.60 | +0.45 | +14.52% | 10 | 3,738 | 25.84% |
| IBM240517P00167500 | 2024-05-01 9:47AM EDT | 167.50 | 5.14 | 5.05 | 5.20 | +0.59 | +12.97% | 12 | 753 | 27.32% |
| IBM240517P00170000 | 2024-05-01 9:47AM EDT | 170.00 | 6.96 | 6.95 | 7.15 | +0.56 | +8.75% | 1 | 15,694 | 29.76% |
| IBM240517P00172500 | 2024-04-30 3:07PM EDT | 172.50 | 8.22 | 8.75 | 9.30 | 0.00 | - | 5 | 161 | 32.64% |
| IBM240517P00175000 | 2024-04-30 3:23PM EDT | 175.00 | 10.65 | 11.30 | 11.70 | 0.00 | - | 15 | 2,121 | 36.91% |
| IBM240517P00177500 | 2024-04-29 10:53AM EDT | 177.50 | 12.33 | 13.70 | 14.60 | 0.00 | - | 1 | 136 | 45.35% |
| IBM240517P00180000 | 2024-04-30 2:22PM EDT | 180.00 | 15.39 | 16.20 | 16.50 | 0.00 | - | 24 | 2,358 | 44.24% |
| IBM240517P00182500 | 2024-04-30 3:39PM EDT | 182.50 | 17.95 | 18.55 | 19.00 | 0.00 | - | 11 | 545 | 48.49% |
| IBM240517P00185000 | 2024-04-30 3:56PM EDT | 185.00 | 20.31 | 20.35 | 21.45 | 0.00 | - | 29 | 3,280 | 51.99% |
| IBM240517P00187500 | 2024-04-25 9:45AM EDT | 187.50 | 20.70 | 23.55 | 24.10 | 0.00 | - | - | 108 | 54.42% |
| IBM240517P00190000 | 2024-04-30 3:37PM EDT | 190.00 | 25.45 | 25.85 | 26.80 | 0.00 | - | 5 | 2,610 | 58.13% |
| IBM240517P00195000 | 2024-04-30 12:50PM EDT | 195.00 | 30.87 | 30.35 | 31.65 | 0.00 | - | 1 | 602 | 60.74% |
| IBM240517P00200000 | 2024-04-26 2:22PM EDT | 200.00 | 33.97 | 35.35 | 36.60 | 0.00 | - | 1 | 540 | 66.80% |
| IBM240517P00205000 | 2024-04-26 3:59PM EDT | 205.00 | 38.97 | 40.30 | 41.75 | 0.00 | - | 1 | 103 | 73.71% |
| IBM240517P00210000 | 2024-04-11 1:34PM EDT | 210.00 | 26.40 | 45.30 | 46.80 | 0.00 | - | 1 | 110 | 79.98% |
| IBM240517P00215000 | 2024-04-09 2:08PM EDT | 215.00 | 28.50 | 50.40 | 51.75 | 0.00 | - | 2 | 5 | 86.04% |
| IBM240517P00220000 | 2024-04-10 2:52PM EDT | 220.00 | 35.25 | 55.30 | 56.80 | 0.00 | - | 3 | 49 | 91.02% |
| IBM240517P00225000 | 2024-04-25 9:49AM EDT | 225.00 | 58.10 | 60.65 | 61.80 | 0.00 | - | 1 | 23 | 99.32% |
© 2024 Yahoo. All rights reserved.