International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240628C00150000 | 2024-05-10 11:36AM EDT | 150.00 | 18.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240628C00155000 | 2024-05-10 11:36AM EDT | 155.00 | 13.33 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| IBM240628C00160000 | 2024-06-03 1:10PM EDT | 160.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 28 | 9 | 0.00% |
| IBM240628C00165000 | 2024-06-03 3:26PM EDT | 165.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM240628C00170000 | 2024-06-03 3:26PM EDT | 170.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| IBM240628C00175000 | 2024-06-03 1:30PM EDT | 175.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,535 | 0 | 6.25% |
| IBM240628C00180000 | 2024-06-03 3:56PM EDT | 180.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| IBM240628C00185000 | 2024-05-31 2:05PM EDT | 185.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| IBM240628C00190000 | 2024-05-30 2:41PM EDT | 190.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 24 | 30 | 12.50% |
| IBM240628C00195000 | 2024-05-30 2:30PM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 12 | 12.50% |
| IBM240628C00205000 | 2024-06-03 9:45AM EDT | 205.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240628P00130000 | 2024-05-29 12:59PM EDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| IBM240628P00135000 | 2024-06-03 1:11PM EDT | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| IBM240628P00140000 | 2024-06-03 9:41AM EDT | 140.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 12.50% |
| IBM240628P00145000 | 2024-05-24 12:53PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 12.50% |
| IBM240628P00150000 | 2024-06-03 2:02PM EDT | 150.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IBM240628P00155000 | 2024-06-03 12:54PM EDT | 155.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 14 | 54 | 6.25% |
| IBM240628P00160000 | 2024-06-03 3:59PM EDT | 160.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| IBM240628P00165000 | 2024-06-03 3:26PM EDT | 165.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 63 | 218 | 0.20% |
| IBM240628P00170000 | 2024-05-31 3:12PM EDT | 170.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM240628P00175000 | 2024-05-30 10:04AM EDT | 175.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| IBM240628P00180000 | 2024-05-23 1:21PM EDT | 180.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240628P00185000 | 2024-05-30 2:36PM EDT | 185.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| IBM240628P00190000 | 2024-05-15 3:45PM EDT | 190.00 | 21.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.