International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240705C00130000 | 2024-06-21 9:39AM EDT | 130.00 | 44.00 | 40.95 | 45.50 | 0.00 | - | 2 | 1 | 110.35% |
| IBM240705C00160000 | 2024-06-20 1:55PM EDT | 160.00 | 13.50 | 11.00 | 15.50 | 0.00 | - | 1 | 6 | 79.03% |
| IBM240705C00165000 | 2024-06-28 3:19PM EDT | 165.00 | 8.41 | 6.10 | 9.50 | +1.35 | +19.12% | 26 | 52 | 47.56% |
| IBM240705C00167500 | 2024-06-28 1:16PM EDT | 167.50 | 6.10 | 5.55 | 8.15 | +0.75 | +14.02% | 21 | 38 | 52.71% |
| IBM240705C00170000 | 2024-06-28 3:52PM EDT | 170.00 | 3.55 | 2.97 | 4.90 | +1.34 | +60.63% | 109 | 985 | 33.91% |
| IBM240705C00172500 | 2024-06-28 3:59PM EDT | 172.50 | 1.93 | 1.72 | 2.00 | +0.89 | +85.58% | 408 | 400 | 18.51% |
| IBM240705C00175000 | 2024-06-28 3:59PM EDT | 175.00 | 0.85 | 0.73 | 0.82 | +0.43 | +102.38% | 3,517 | 1,479 | 17.12% |
| IBM240705C00177500 | 2024-06-28 3:59PM EDT | 177.50 | 0.34 | 0.29 | 0.74 | +0.18 | +112.50% | 534 | 425 | 24.22% |
| IBM240705C00180000 | 2024-06-28 3:55PM EDT | 180.00 | 0.15 | 0.12 | 0.21 | +0.08 | +114.29% | 284 | 554 | 21.29% |
| IBM240705C00182500 | 2024-06-28 3:23PM EDT | 182.50 | 0.06 | 0.02 | 0.10 | +0.01 | +20.00% | 27 | 97 | 22.75% |
| IBM240705C00185000 | 2024-06-28 3:17PM EDT | 185.00 | 0.06 | 0.00 | 0.08 | +0.02 | +50.00% | 62 | 223 | 26.17% |
| IBM240705C00187500 | 2024-06-28 3:16PM EDT | 187.50 | 0.05 | 0.00 | 1.31 | +0.03 | +150.00% | 129 | 26 | 59.94% |
| IBM240705C00190000 | 2024-06-28 3:44PM EDT | 190.00 | 0.05 | 0.00 | 0.06 | +0.04 | +400.00% | 60 | 60 | 33.01% |
| IBM240705C00195000 | 2024-06-24 2:10PM EDT | 195.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 7 | 30 | 50.24% |
| IBM240705C00205000 | 2024-06-28 3:14PM EDT | 205.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 4 | 53.13% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240705P00120000 | 2024-06-17 10:05AM EDT | 120.00 | 0.05 | 0.00 | 1.92 | 0.00 | - | 2 | 12 | 173.44% |
| IBM240705P00135000 | 2024-05-30 2:28PM EDT | 135.00 | 0.11 | 0.00 | 0.28 | 0.00 | - | 2 | 0 | 87.50% |
| IBM240705P00140000 | 2024-06-28 9:47AM EDT | 140.00 | 0.03 | 0.00 | 0.05 | -0.15 | -83.33% | 10 | 8 | 60.94% |
| IBM240705P00145000 | 2024-06-24 12:43PM EDT | 145.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 6 | 31 | 53.52% |
| IBM240705P00150000 | 2024-06-24 11:35AM EDT | 150.00 | 0.01 | 0.00 | 0.08 | -0.04 | -80.00% | 3 | 15 | 49.81% |
| IBM240705P00155000 | 2024-06-26 11:02AM EDT | 155.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 29 | 37.11% |
| IBM240705P00157500 | 2024-06-24 2:32PM EDT | 157.50 | 0.03 | 0.00 | 0.58 | 0.00 | - | 80 | 12 | 52.98% |
| IBM240705P00160000 | 2024-06-26 11:02AM EDT | 160.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 7 | 51 | 35.60% |
| IBM240705P00162500 | 2024-06-28 3:36PM EDT | 162.50 | 0.06 | 0.01 | 0.14 | -0.01 | -14.29% | 42 | 33 | 27.64% |
| IBM240705P00165000 | 2024-06-28 3:16PM EDT | 165.00 | 0.10 | 0.01 | 0.15 | -0.02 | -16.67% | 38 | 109 | 22.46% |
| IBM240705P00167500 | 2024-06-28 3:59PM EDT | 167.50 | 0.17 | 0.00 | 0.19 | -0.34 | -66.67% | 374 | 127 | 17.77% |
| IBM240705P00170000 | 2024-06-28 3:59PM EDT | 170.00 | 0.43 | 0.14 | 0.46 | -0.76 | -63.87% | 174 | 453 | 15.77% |
| IBM240705P00172500 | 2024-06-28 3:42PM EDT | 172.50 | 1.25 | 0.85 | 1.24 | -1.27 | -50.40% | 326 | 284 | 15.24% |
| IBM240705P00175000 | 2024-06-28 3:56PM EDT | 175.00 | 2.74 | 2.16 | 2.79 | -1.68 | -38.01% | 97 | 418 | 16.19% |
| IBM240705P00177500 | 2024-06-28 3:23PM EDT | 177.50 | 5.09 | 2.70 | 5.40 | -0.34 | -6.26% | 11 | 72 | 25.73% |
| IBM240705P00180000 | 2024-06-27 11:27AM EDT | 180.00 | 7.95 | 5.05 | 8.40 | 0.00 | - | 1 | 80 | 40.04% |
© 2024 Yahoo. All rights reserved.