International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00145000 | 2024-04-19 1:08PM EDT | 145.00 | 37.02 | 19.70 | 20.30 | 0.00 | - | 2 | 2 | 0.00% |
| IBM240503C00146000 | 2024-04-25 3:45PM EDT | 146.00 | 22.35 | 18.20 | 19.95 | 0.00 | - | - | 14 | 103.13% |
| IBM240503C00148000 | 2024-04-25 3:10PM EDT | 148.00 | 20.30 | 16.80 | 17.20 | 0.00 | - | - | 6 | 0.00% |
| IBM240503C00149000 | 2024-04-25 10:43AM EDT | 149.00 | 17.80 | 15.15 | 17.80 | 0.00 | - | - | 12 | 65.04% |
| IBM240503C00150000 | 2024-04-30 3:54PM EDT | 150.00 | 15.80 | 14.70 | 15.40 | 0.00 | - | 2 | 32 | 54.30% |
| IBM240503C00155000 | 2024-04-30 10:03AM EDT | 155.00 | 10.70 | 8.95 | 10.85 | 0.00 | - | 1 | 105 | 60.60% |
| IBM240503C00157500 | 2024-04-26 11:48AM EDT | 157.50 | 10.26 | 6.65 | 8.10 | 0.00 | - | 24 | 30 | 41.02% |
| IBM240503C00160000 | 2024-05-01 10:38AM EDT | 160.00 | 5.00 | 5.15 | 5.85 | -1.27 | -20.26% | 2 | 35 | 38.23% |
| IBM240503C00162500 | 2024-05-01 10:33AM EDT | 162.50 | 2.92 | 3.05 | 3.25 | -1.03 | -26.08% | 5 | 99 | 23.68% |
| IBM240503C00165000 | 2024-05-01 10:42AM EDT | 165.00 | 1.35 | 1.35 | 1.43 | -0.72 | -34.78% | 156 | 496 | 21.05% |
| IBM240503C00167500 | 2024-05-01 10:45AM EDT | 167.50 | 0.52 | 0.50 | 0.54 | -0.54 | -50.94% | 275 | 1,213 | 22.56% |
| IBM240503C00170000 | 2024-05-01 10:45AM EDT | 170.00 | 0.18 | 0.15 | 0.18 | -0.22 | -61.11% | 470 | 2,202 | 24.22% |
| IBM240503C00172500 | 2024-05-01 10:33AM EDT | 172.50 | 0.06 | 0.06 | 0.08 | -0.08 | -57.14% | 67 | 15,701 | 27.74% |
| IBM240503C00175000 | 2024-05-01 10:37AM EDT | 175.00 | 0.02 | 0.02 | 0.03 | -0.03 | -50.00% | 77 | 1,199 | 29.88% |
| IBM240503C00177500 | 2024-04-30 2:48PM EDT | 177.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 7 | 420 | 50.29% |
| IBM240503C00180000 | 2024-04-30 2:53PM EDT | 180.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 847 | 50.78% |
| IBM240503C00182500 | 2024-04-30 2:06PM EDT | 182.50 | 0.03 | 0.00 | 0.58 | 0.00 | - | 5 | 729 | 70.31% |
| IBM240503C00185000 | 2024-05-01 9:30AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 1,236 | 46.88% |
| IBM240503C00187500 | 2024-04-30 11:51AM EDT | 187.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 142 | 52.34% |
| IBM240503C00190000 | 2024-04-30 11:39AM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 1,073 | 53.13% |
| IBM240503C00192500 | 2024-04-30 3:17PM EDT | 192.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 586 | 66.41% |
| IBM240503C00195000 | 2024-04-30 12:47PM EDT | 195.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,514 | 62.50% |
| IBM240503C00197500 | 2024-04-30 12:47PM EDT | 197.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 148 | 73.44% |
| IBM240503C00200000 | 2024-04-30 3:21PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,126 | 71.88% |
| IBM240503C00202500 | 2024-04-30 9:42AM EDT | 202.50 | 0.19 | 0.00 | 0.01 | 0.00 | - | 1 | 144 | 75.00% |
| IBM240503C00205000 | 2024-04-30 9:35AM EDT | 205.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 784 | 78.13% |
| IBM240503C00207500 | 2024-04-25 12:50PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 58 | 82.81% |
| IBM240503C00210000 | 2024-04-26 12:10PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 549 | 87.50% |
| IBM240503C00212500 | 2024-04-24 3:47PM EDT | 212.50 | 0.31 | 0.00 | 0.03 | 0.00 | - | - | 6 | 100.00% |
| IBM240503C00215000 | 2024-04-30 10:07AM EDT | 215.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 63 | 104.69% |
| IBM240503C00220000 | 2024-04-25 9:32AM EDT | 220.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 20 | 311 | 112.50% |
| IBM240503C00222500 | 2024-04-23 9:57AM EDT | 222.50 | 0.12 | 0.00 | 0.03 | 0.00 | - | - | 42 | 117.19% |
| IBM240503C00225000 | 2024-04-24 3:54PM EDT | 225.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 1 | 24 | 120.31% |
| IBM240503C00240000 | 2024-04-16 12:31PM EDT | 240.00 | 0.06 | 0.00 | 0.43 | 0.00 | - | 4 | 3 | 194.14% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00110000 | 2024-04-25 9:31AM EDT | 110.00 | 0.01 | 0.00 | 0.85 | 0.00 | - | - | 10 | 248.83% |
| IBM240503P00115000 | 2024-04-11 12:20PM EDT | 115.00 | 0.04 | 0.00 | 0.58 | 0.00 | - | - | 2 | 210.74% |
| IBM240503P00120000 | 2024-04-22 1:17PM EDT | 120.00 | 0.02 | 0.00 | 0.58 | 0.00 | - | 32 | 18 | 189.26% |
| IBM240503P00125000 | 2024-04-18 12:26PM EDT | 125.00 | 0.04 | 0.00 | 0.85 | 0.00 | - | 1 | 4 | 180.86% |
| IBM240503P00130000 | 2024-04-25 12:53PM EDT | 130.00 | 0.02 | 0.00 | 0.84 | 0.00 | - | 2 | 4 | 159.18% |
| IBM240503P00135000 | 2024-04-26 9:42AM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 5 | 84.38% |
| IBM240503P00140000 | 2024-04-25 12:35PM EDT | 140.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 13 | 15 | 71.09% |
| IBM240503P00145000 | 2024-04-30 3:11PM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 310 | 57.03% |
| IBM240503P00146000 | 2024-04-24 10:24AM EDT | 146.00 | 0.06 | 0.00 | 0.43 | 0.00 | - | - | 2 | 81.25% |
| IBM240503P00147000 | 2024-04-24 12:46PM EDT | 147.00 | 0.11 | 0.00 | 0.43 | 0.00 | - | - | 2 | 77.54% |
| IBM240503P00148000 | 2024-04-24 10:27AM EDT | 148.00 | 0.06 | 0.00 | 0.41 | 0.00 | - | - | 2 | 73.24% |
| IBM240503P00149000 | 2024-04-26 11:46AM EDT | 149.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 50 | 53 | 44.53% |
| IBM240503P00150000 | 2024-04-30 10:51AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 218 | 42.19% |
| IBM240503P00152500 | 2024-04-29 12:06PM EDT | 152.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 47 | 49.41% |
| IBM240503P00155000 | 2024-05-01 10:38AM EDT | 155.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 6 | 641 | 35.16% |
| IBM240503P00157500 | 2024-05-01 9:32AM EDT | 157.50 | 0.02 | 0.02 | 0.11 | -0.05 | -71.43% | 1 | 1,390 | 33.20% |
| IBM240503P00160000 | 2024-05-01 10:28AM EDT | 160.00 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 18 | 1,264 | 26.27% |
| IBM240503P00162500 | 2024-05-01 10:42AM EDT | 162.50 | 0.47 | 0.43 | 0.46 | +0.09 | +23.68% | 113 | 877 | 24.61% |
| IBM240503P00165000 | 2024-05-01 10:40AM EDT | 165.00 | 1.42 | 1.17 | 1.28 | +0.35 | +32.71% | 305 | 2,096 | 24.10% |
| IBM240503P00167500 | 2024-05-01 10:13AM EDT | 167.50 | 3.20 | 2.70 | 2.90 | +0.80 | +33.33% | 21 | 685 | 26.32% |
| IBM240503P00170000 | 2024-05-01 10:33AM EDT | 170.00 | 5.25 | 5.00 | 5.25 | +1.03 | +24.41% | 75 | 576 | 35.60% |
| IBM240503P00172500 | 2024-04-30 3:59PM EDT | 172.50 | 7.50 | 7.15 | 7.85 | +0.95 | +14.50% | 32 | 251 | 49.02% |
| IBM240503P00175000 | 2024-05-01 10:37AM EDT | 175.00 | 10.35 | 9.65 | 10.20 | +1.12 | +12.13% | 107 | 141 | 54.79% |
| IBM240503P00177500 | 2024-04-30 11:31AM EDT | 177.50 | 12.15 | 11.65 | 13.35 | 0.00 | - | 2 | 1 | 56.45% |
| IBM240503P00180000 | 2024-05-01 9:52AM EDT | 180.00 | 14.95 | 13.25 | 15.50 | +0.85 | +6.03% | 7 | 9 | 82.72% |
| IBM240503P00182500 | 2024-04-30 3:03PM EDT | 182.50 | 17.45 | 17.15 | 18.10 | +1.00 | +6.08% | 1 | 16 | 78.13% |
| IBM240503P00185000 | 2024-04-30 3:03PM EDT | 185.00 | 19.05 | 19.05 | 20.90 | 0.00 | - | 20 | 14 | 78.61% |
| IBM240503P00187500 | 2024-04-25 10:28AM EDT | 187.50 | 20.10 | 21.90 | 22.55 | 0.00 | - | 6 | 0 | 64.06% |
| IBM240503P00190000 | 2024-04-26 10:00AM EDT | 190.00 | 23.27 | 23.60 | 25.55 | 0.00 | - | 2 | 1 | 118.65% |
| IBM240503P00192500 | 2024-04-25 2:54PM EDT | 192.50 | 24.93 | 26.10 | 29.00 | 0.00 | - | 181 | 0 | 104.10% |
| IBM240503P00195000 | 2024-04-29 2:48PM EDT | 195.00 | 27.75 | 28.60 | 31.30 | 0.00 | - | 18 | 9 | 104.49% |
| IBM240503P00197500 | 2024-04-25 1:22PM EDT | 197.50 | 29.13 | 32.05 | 34.30 | 0.00 | - | - | 0 | 146.53% |
| IBM240503P00200000 | 2024-04-25 3:48PM EDT | 200.00 | 31.25 | 33.60 | 37.05 | 0.00 | - | 70 | 0 | 139.06% |
| IBM240503P00205000 | 2024-04-26 2:31PM EDT | 205.00 | 37.35 | 38.60 | 41.80 | 0.00 | - | 14 | 0 | 145.80% |
| IBM240503P00210000 | 2024-04-24 10:56AM EDT | 210.00 | 26.58 | 44.15 | 46.70 | 0.00 | - | 1 | 0 | 170.51% |
| IBM240503P00215000 | 2024-04-15 1:13PM EDT | 215.00 | 32.01 | 48.65 | 51.70 | 0.00 | - | 1 | 0 | 168.75% |
© 2024 Yahoo. All rights reserved.