International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240705C00160000 | 2024-06-12 11:08AM EDT | 160.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| IBM240705C00165000 | 2024-06-14 1:27PM EDT | 165.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 22 | 48 | 0.00% |
| IBM240705C00170000 | 2024-06-14 3:34PM EDT | 170.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 44 | 612 | 0.78% |
| IBM240705C00175000 | 2024-06-14 3:59PM EDT | 175.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 20 | 663 | 3.13% |
| IBM240705C00180000 | 2024-06-14 3:51PM EDT | 180.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 103 | 6.25% |
| IBM240705C00185000 | 2024-06-14 12:28PM EDT | 185.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 6.25% |
| IBM240705C00190000 | 2024-06-14 3:25PM EDT | 190.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| IBM240705C00195000 | 2024-06-14 9:30AM EDT | 195.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| IBM240705C00205000 | 2024-06-14 3:59PM EDT | 205.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240705P00120000 | 2024-06-14 9:30AM EDT | 120.00 | 0.35 | - | 0.00 | 0.00 | - | - | 10 | 25.00% |
| IBM240705P00135000 | 2024-05-30 2:28PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240705P00140000 | 2024-05-30 2:26PM EDT | 140.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| IBM240705P00145000 | 2024-06-07 3:03PM EDT | 145.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| IBM240705P00150000 | 2024-06-14 10:34AM EDT | 150.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 12.50% |
| IBM240705P00155000 | 2024-06-12 2:48PM EDT | 155.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 6.25% |
| IBM240705P00160000 | 2024-06-14 1:51PM EDT | 160.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 6.25% |
| IBM240705P00165000 | 2024-06-14 3:03PM EDT | 165.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 7 | 53 | 3.13% |
| IBM240705P00170000 | 2024-06-14 11:38AM EDT | 170.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 35 | 189 | 0.00% |
| IBM240705P00175000 | 2024-06-13 2:27PM EDT | 175.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| IBM240705P00180000 | 2024-06-07 9:32AM EDT | 180.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.