International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531C00140000 | 2024-04-26 3:47PM EDT | 140.00 | 26.95 | 25.25 | 26.65 | 0.00 | - | 1 | 2 | 56.08% |
| IBM240531C00155000 | 2024-04-26 11:44AM EDT | 155.00 | 13.20 | 9.75 | 11.40 | 0.00 | - | 8 | 6 | 28.68% |
| IBM240531C00160000 | 2024-05-01 11:21AM EDT | 160.00 | 6.77 | 6.40 | 6.60 | -0.72 | -9.61% | 3 | 2 | 20.76% |
| IBM240531C00165000 | 2024-05-01 2:51PM EDT | 165.00 | 3.75 | 3.25 | 3.40 | -0.35 | -8.54% | 26 | 209 | 18.92% |
| IBM240531C00170000 | 2024-05-01 2:53PM EDT | 170.00 | 1.80 | 0.99 | 1.56 | -0.13 | -6.74% | 16 | 311 | 18.82% |
| IBM240531C00175000 | 2024-05-01 3:20PM EDT | 175.00 | 0.60 | 0.47 | 0.58 | -0.20 | -25.00% | 10 | 124 | 18.53% |
| IBM240531C00180000 | 2024-05-01 11:19AM EDT | 180.00 | 0.26 | 0.06 | 0.27 | -0.08 | -23.53% | 7 | 139 | 20.04% |
| IBM240531C00185000 | 2024-04-30 12:16PM EDT | 185.00 | 0.22 | 0.00 | 0.18 | 0.00 | - | 4 | 83 | 22.75% |
| IBM240531C00190000 | 2024-04-30 3:51PM EDT | 190.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 1 | 78 | 29.96% |
| IBM240531C00195000 | 2024-04-29 9:50AM EDT | 195.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 4 | 216 | 33.72% |
| IBM240531C00200000 | 2024-04-30 2:07PM EDT | 200.00 | 0.17 | 0.02 | 0.28 | 0.00 | - | 3 | 51 | 37.21% |
| IBM240531C00205000 | 2024-04-25 10:54AM EDT | 205.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 22 | 68 | 39.55% |
| IBM240531C00210000 | 2024-05-01 1:54PM EDT | 210.00 | 0.07 | 0.00 | 0.26 | -0.03 | -30.00% | 14 | 684 | 43.95% |
| IBM240531C00215000 | 2024-04-29 11:06AM EDT | 215.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 3 | 44 | 46.09% |
| IBM240531C00220000 | 2024-04-24 3:36PM EDT | 220.00 | 0.36 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 50.34% |
| IBM240531C00225000 | 2024-04-22 3:38PM EDT | 225.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | - | 11 | 53.52% |
| IBM240531C00230000 | 2024-04-17 3:04PM EDT | 230.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | - | 0 | 51.17% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531P00115000 | 2024-04-19 12:21PM EDT | 115.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 56.93% |
| IBM240531P00130000 | 2024-04-25 1:27PM EDT | 130.00 | 0.19 | 0.00 | 0.28 | 0.00 | - | - | 1 | 45.12% |
| IBM240531P00140000 | 2024-04-25 10:16AM EDT | 140.00 | 0.23 | 0.00 | 0.33 | 0.00 | - | - | 5 | 34.08% |
| IBM240531P00145000 | 2024-04-26 1:28PM EDT | 145.00 | 0.20 | 0.00 | 0.31 | -0.02 | -9.09% | 5 | 17 | 27.64% |
| IBM240531P00150000 | 2024-05-01 11:01AM EDT | 150.00 | 0.27 | 0.27 | 0.32 | -0.12 | -30.77% | 49 | 44 | 21.75% |
| IBM240531P00155000 | 2024-05-01 3:22PM EDT | 155.00 | 0.70 | 0.75 | 0.94 | -0.20 | -22.22% | 18 | 137 | 21.75% |
| IBM240531P00160000 | 2024-05-01 3:00PM EDT | 160.00 | 1.61 | 1.56 | 2.00 | -0.34 | -17.44% | 9 | 136 | 20.42% |
| IBM240531P00165000 | 2024-05-01 2:23PM EDT | 165.00 | 4.20 | 3.80 | 3.90 | +0.15 | +3.70% | 5 | 80 | 19.14% |
| IBM240531P00170000 | 2024-05-01 2:31PM EDT | 170.00 | 7.70 | 6.40 | 7.40 | +0.84 | +12.24% | 10 | 143 | 21.12% |
| IBM240531P00175000 | 2024-05-01 10:32AM EDT | 175.00 | 11.88 | 10.90 | 11.80 | +2.45 | +25.98% | 2 | 119 | 24.79% |
| IBM240531P00180000 | 2024-05-01 10:32AM EDT | 180.00 | 16.63 | 14.90 | 16.25 | +2.10 | +14.45% | 2 | 48 | 26.37% |
| IBM240531P00185000 | 2024-04-26 11:11AM EDT | 185.00 | 19.60 | 20.00 | 21.70 | 0.00 | - | 1 | 23 | 36.26% |
| IBM240531P00190000 | 2024-04-29 3:49PM EDT | 190.00 | 25.00 | 24.90 | 26.50 | 0.00 | - | 1 | 15 | 39.62% |
| IBM240531P00195000 | 2024-04-12 12:19PM EDT | 195.00 | 15.15 | 30.00 | 32.00 | 0.00 | - | 2 | 1 | 49.76% |
| IBM240531P00205000 | 2024-04-24 1:04PM EDT | 205.00 | 24.55 | 39.85 | 41.50 | 0.00 | - | 1 | 1 | 53.71% |
© 2024 Yahoo. All rights reserved.