International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240802C00120000 | 2024-06-21 10:32AM EDT | 120.00 | 53.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240802C00165000 | 2024-07-02 12:30PM EDT | 165.00 | 13.90 | 0.00 | 0.00 | +0.20 | +1.46% | 13 | 0 | 0.00% |
| IBM240802C00170000 | 2024-07-02 1:51PM EDT | 170.00 | 10.70 | 0.00 | 0.00 | +0.65 | +6.47% | 5 | 0 | 0.00% |
| IBM240802C00175000 | 2024-07-02 2:32PM EDT | 175.00 | 7.90 | 0.00 | 0.00 | +1.30 | +19.70% | 17 | 0 | 0.00% |
| IBM240802C00180000 | 2024-07-02 3:26PM EDT | 180.00 | 5.15 | 0.00 | 0.00 | +0.73 | +16.52% | 24 | 0 | 1.56% |
| IBM240802C00185000 | 2024-07-02 3:43PM EDT | 185.00 | 3.35 | 0.00 | 0.00 | +0.54 | +19.22% | 112 | 0 | 3.13% |
| IBM240802C00190000 | 2024-07-02 3:53PM EDT | 190.00 | 2.16 | 0.00 | 0.00 | +0.31 | +16.76% | 34 | 0 | 6.25% |
| IBM240802C00195000 | 2024-07-02 12:26PM EDT | 195.00 | 1.25 | 0.00 | 0.00 | +0.09 | +7.76% | 2 | 0 | 6.25% |
| IBM240802C00200000 | 2024-07-02 2:45PM EDT | 200.00 | 0.91 | 0.00 | 0.00 | +0.32 | +54.24% | 7 | 0 | 12.50% |
| IBM240802C00205000 | 2024-06-18 9:55AM EDT | 205.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IBM240802C00210000 | 2024-07-01 1:01PM EDT | 210.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240802C00220000 | 2024-06-24 1:45PM EDT | 220.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IBM240802C00240000 | 2024-06-18 9:52AM EDT | 240.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240802P00140000 | 2024-07-02 1:57PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | -0.24 | -61.54% | 8 | 0 | 12.50% |
| IBM240802P00150000 | 2024-07-01 1:09PM EDT | 150.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240802P00155000 | 2024-07-02 11:36AM EDT | 155.00 | 0.54 | 0.00 | 0.00 | -0.09 | -14.29% | 7 | 0 | 12.50% |
| IBM240802P00160000 | 2024-07-02 11:43AM EDT | 160.00 | 0.93 | 0.00 | 0.00 | -0.17 | -15.45% | 8 | 0 | 6.25% |
| IBM240802P00165000 | 2024-07-02 3:48PM EDT | 165.00 | 1.65 | 0.00 | 0.00 | -0.31 | -15.82% | 10 | 0 | 6.25% |
| IBM240802P00170000 | 2024-07-02 3:48PM EDT | 170.00 | 2.90 | 0.00 | 0.00 | -0.30 | -9.37% | 4 | 0 | 3.13% |
| IBM240802P00175000 | 2024-07-02 3:16PM EDT | 175.00 | 4.95 | 0.00 | 0.00 | -0.60 | -10.81% | 32 | 0 | 1.56% |
| IBM240802P00180000 | 2024-07-02 1:05PM EDT | 180.00 | 7.62 | 0.00 | 0.00 | -0.08 | -1.04% | 3 | 0 | 0.00% |
| IBM240802P00185000 | 2024-06-18 3:56PM EDT | 185.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM240802P00190000 | 2024-06-28 12:29PM EDT | 190.00 | 17.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.