International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00120000 | 2024-04-16 9:57AM EDT | 120.00 | 64.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240510C00150000 | 2024-04-30 11:16AM EDT | 150.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240510C00152500 | 2024-04-30 11:41AM EDT | 152.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240510C00155000 | 2024-05-03 11:06AM EDT | 155.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM240510C00157500 | 2024-05-03 11:17AM EDT | 157.50 | 8.47 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| IBM240510C00160000 | 2024-05-03 3:31PM EDT | 160.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM240510C00162500 | 2024-05-03 2:40PM EDT | 162.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| IBM240510C00165000 | 2024-05-03 3:59PM EDT | 165.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 612 | 0 | 0.00% |
| IBM240510C00167500 | 2024-05-03 3:59PM EDT | 167.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,293 | 0 | 3.13% |
| IBM240510C00170000 | 2024-05-03 3:57PM EDT | 170.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 6.25% |
| IBM240510C00172500 | 2024-05-03 3:56PM EDT | 172.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,638 | 0 | 6.25% |
| IBM240510C00175000 | 2024-05-03 3:41PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| IBM240510C00177500 | 2024-05-03 2:16PM EDT | 177.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| IBM240510C00180000 | 2024-05-03 2:48PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| IBM240510C00182500 | 2024-05-03 9:30AM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240510C00185000 | 2024-05-03 3:12PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| IBM240510C00187500 | 2024-05-03 1:53PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IBM240510C00190000 | 2024-05-03 1:47PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IBM240510C00192500 | 2024-04-29 12:52PM EDT | 192.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240510C00195000 | 2024-05-03 9:34AM EDT | 195.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240510C00197500 | 2024-04-29 2:25PM EDT | 197.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240510C00200000 | 2024-05-03 12:05PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| IBM240510C00202500 | 2024-05-02 9:56AM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM240510C00205000 | 2024-05-03 11:17AM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM240510C00210000 | 2024-04-30 10:22AM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM240510C00215000 | 2024-04-26 12:20PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| IBM240510C00220000 | 2024-04-24 12:43PM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM240510C00225000 | 2024-04-11 2:09PM EDT | 225.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM240510C00230000 | 2024-04-22 3:45PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| IBM240510C00240000 | 2024-04-24 12:43PM EDT | 240.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBM240510C00245000 | 2024-04-16 11:58AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBM240510C00270000 | 2024-04-03 10:44AM EDT | 270.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 174.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00130000 | 2024-05-03 12:04PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| IBM240510P00140000 | 2024-04-25 9:59AM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240510P00145000 | 2024-04-30 9:47AM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IBM240510P00147000 | 2024-05-03 10:35AM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| IBM240510P00150000 | 2024-05-01 2:47PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| IBM240510P00152500 | 2024-05-03 9:30AM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM240510P00155000 | 2024-05-03 3:04PM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| IBM240510P00157500 | 2024-05-03 3:59PM EDT | 157.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| IBM240510P00160000 | 2024-05-03 3:58PM EDT | 160.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| IBM240510P00162500 | 2024-05-03 3:59PM EDT | 162.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 3.13% |
| IBM240510P00165000 | 2024-05-03 3:51PM EDT | 165.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 1.56% |
| IBM240510P00167500 | 2024-05-03 3:59PM EDT | 167.50 | 3.78 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| IBM240510P00170000 | 2024-05-03 3:41PM EDT | 170.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| IBM240510P00172500 | 2024-05-03 3:39PM EDT | 172.50 | 8.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM240510P00175000 | 2024-05-03 2:52PM EDT | 175.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IBM240510P00177500 | 2024-05-03 12:03PM EDT | 177.50 | 12.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM240510P00180000 | 2024-05-03 3:01PM EDT | 180.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240510P00182500 | 2024-05-03 3:38PM EDT | 182.50 | 18.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM240510P00185000 | 2024-05-02 3:59PM EDT | 185.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240510P00187500 | 2024-04-25 10:19AM EDT | 187.50 | 20.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240510P00190000 | 2024-04-30 12:02PM EDT | 190.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240510P00192500 | 2024-04-22 2:26PM EDT | 192.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240510P00195000 | 2024-04-25 1:14PM EDT | 195.00 | 28.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM240510P00197500 | 2024-04-25 1:22PM EDT | 197.50 | 30.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240510P00205000 | 2024-04-25 1:22PM EDT | 205.00 | 38.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.