International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524C00135000 | 2024-04-22 3:20PM EDT | 135.00 | 47.77 | 30.40 | 31.95 | 0.00 | - | 1 | 0 | 55.71% |
| IBM240524C00140000 | 2024-04-26 11:22AM EDT | 140.00 | 27.50 | 25.45 | 26.80 | 0.00 | - | 1 | 0 | 45.22% |
| IBM240524C00145000 | 2024-04-19 3:56PM EDT | 145.00 | 36.70 | 20.50 | 21.85 | 0.00 | - | 34 | 34 | 38.67% |
| IBM240524C00155000 | 2024-04-25 11:58AM EDT | 155.00 | 11.84 | 10.55 | 12.00 | 0.00 | - | - | 2 | 25.27% |
| IBM240524C00160000 | 2024-04-29 11:24AM EDT | 160.00 | 7.94 | 6.70 | 7.65 | 0.00 | - | 2 | 17 | 22.23% |
| IBM240524C00165000 | 2024-05-01 3:10PM EDT | 165.00 | 3.32 | 3.30 | 3.45 | -0.38 | -10.27% | 11 | 428 | 16.37% |
| IBM240524C00170000 | 2024-05-01 2:58PM EDT | 170.00 | 1.32 | 1.23 | 1.33 | -0.31 | -19.02% | 68 | 525 | 16.36% |
| IBM240524C00175000 | 2024-05-01 2:45PM EDT | 175.00 | 0.51 | 0.41 | 0.48 | -0.12 | -19.05% | 877 | 328 | 17.46% |
| IBM240524C00180000 | 2024-05-01 10:45AM EDT | 180.00 | 0.16 | 0.08 | 0.20 | -0.08 | -33.33% | 15 | 775 | 19.36% |
| IBM240524C00185000 | 2024-04-30 10:21AM EDT | 185.00 | 0.11 | 0.01 | 0.31 | 0.00 | - | 2 | 220 | 26.76% |
| IBM240524C00190000 | 2024-05-01 12:26PM EDT | 190.00 | 0.05 | 0.01 | 0.27 | -0.07 | -58.33% | 19 | 158 | 30.96% |
| IBM240524C00195000 | 2024-04-30 12:42PM EDT | 195.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 47 | 35.16% |
| IBM240524C00200000 | 2024-05-01 1:57PM EDT | 200.00 | 0.33 | 0.00 | 0.04 | +0.27 | +450.00% | 10 | 190 | 30.27% |
| IBM240524C00205000 | 2024-04-30 2:58PM EDT | 205.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 834 | 33.59% |
| IBM240524C00210000 | 2024-04-25 2:15PM EDT | 210.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 6 | 26 | 35.94% |
| IBM240524C00215000 | 2024-04-24 12:50PM EDT | 215.00 | 0.53 | 0.00 | 0.03 | 0.00 | - | 16 | 18 | 39.06% |
| IBM240524C00220000 | 2024-04-30 11:16AM EDT | 220.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 11 | 54.35% |
| IBM240524C00225000 | 2024-04-25 11:26AM EDT | 225.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 5 | 6 | 52.44% |
| IBM240524C00230000 | 2024-04-30 2:16PM EDT | 230.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 5 | 77 | 54.59% |
| IBM240524C00245000 | 2024-04-19 12:25PM EDT | 245.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 64.75% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524P00135000 | 2024-04-24 1:04PM EDT | 135.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 2 | 41.41% |
| IBM240524P00145000 | 2024-05-01 3:05PM EDT | 145.00 | 0.05 | 0.06 | 0.05 | -0.29 | -46.03% | 1 | 1 | 24.41% |
| IBM240524P00150000 | 2024-05-01 10:41AM EDT | 150.00 | 0.31 | 0.14 | 0.22 | -0.02 | -6.06% | 2 | 28 | 24.71% |
| IBM240524P00155000 | 2024-05-01 3:08PM EDT | 155.00 | 0.51 | 0.42 | 0.50 | -0.19 | -27.14% | 11 | 181 | 22.46% |
| IBM240524P00160000 | 2024-05-01 2:43PM EDT | 160.00 | 1.59 | 1.28 | 1.37 | -0.12 | -7.02% | 29 | 198 | 22.08% |
| IBM240524P00165000 | 2024-05-01 2:25PM EDT | 165.00 | 3.40 | 3.10 | 3.30 | -0.26 | -7.10% | 32 | 176 | 23.01% |
| IBM240524P00170000 | 2024-05-01 2:44PM EDT | 170.00 | 6.50 | 6.15 | 6.40 | -0.29 | -4.27% | 21 | 54 | 24.84% |
| IBM240524P00175000 | 2024-05-01 10:35AM EDT | 175.00 | 12.14 | 10.30 | 11.20 | +1.44 | +13.46% | 2 | 48 | 33.34% |
| IBM240524P00180000 | 2024-04-29 3:49PM EDT | 180.00 | 15.18 | 14.40 | 16.45 | 0.00 | - | 7 | 82 | 43.58% |
| IBM240524P00185000 | 2024-05-01 10:36AM EDT | 185.00 | 21.54 | 20.05 | 21.45 | +1.08 | +5.28% | 1 | 59 | 51.29% |
| IBM240524P00190000 | 2024-04-26 11:29AM EDT | 190.00 | 23.90 | 24.65 | 26.15 | 0.00 | - | 1 | 7 | 55.88% |
| IBM240524P00195000 | 2024-04-22 10:48AM EDT | 195.00 | 16.67 | 29.80 | 31.00 | 0.00 | - | - | 5 | 55.25% |
| IBM240524P00200000 | 2024-04-19 1:04PM EDT | 200.00 | 20.81 | 34.30 | 36.15 | 0.00 | - | 3 | 3 | 59.08% |
| IBM240524P00210000 | 2024-04-12 10:00AM EDT | 210.00 | 27.35 | 44.60 | 45.90 | 0.00 | - | 1 | 1 | 69.90% |
© 2024 Yahoo. All rights reserved.