International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531C00175000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.24 | 0.20 | 0.37 | -0.14 | -36.84% | 433 | 2,007 | 19.04% |
| IBM240607C00175000 | 2024-05-24 3:52PM EDT | 2024-06-07 | 0.70 | 0.67 | 0.77 | -0.36 | -33.96% | 2,131 | 2,996 | 17.31% |
| IBM240614C00175000 | 2024-05-24 3:38PM EDT | 2024-06-14 | 1.22 | 1.16 | 1.37 | -0.39 | -24.22% | 65 | 198 | 18.48% |
| IBM240621C00175000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 1.58 | 1.52 | 1.64 | -0.10 | -5.95% | 382 | 3,326 | 17.57% |
| IBM240628C00175000 | 2024-05-24 3:42PM EDT | 2024-06-28 | 1.99 | 1.90 | 2.15 | -0.31 | -13.48% | 32 | 149 | 18.34% |
| IBM240705C00175000 | 2024-05-24 3:18PM EDT | 2024-07-05 | 2.22 | 2.15 | 2.64 | +2.22 | - | 2 | 2 | 18.99% |
| IBM240719C00175000 | 2024-05-24 3:49PM EDT | 2024-07-19 | 3.25 | 3.05 | 3.15 | -0.05 | -1.52% | 187 | 4,018 | 18.43% |
| IBM240816C00175000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 5.85 | 5.70 | 5.90 | -0.22 | -3.62% | 136 | 3,739 | 23.66% |
| IBM240920C00175000 | 2024-05-24 2:22PM EDT | 2024-09-20 | 6.65 | 6.75 | 6.90 | -0.43 | -6.07% | 50 | 1,749 | 22.45% |
| IBM241018C00175000 | 2024-05-24 3:38PM EDT | 2024-10-18 | 7.87 | 7.80 | 8.00 | -0.43 | -5.18% | 33 | 933 | 22.75% |
| IBM250117C00175000 | 2024-05-24 3:07PM EDT | 2025-01-17 | 11.08 | 11.25 | 12.45 | -0.32 | -2.81% | 89 | 1,601 | 25.96% |
| IBM250321C00175000 | 2024-05-24 12:46PM EDT | 2025-03-21 | 12.86 | 12.65 | 14.10 | -1.44 | -10.07% | 5 | 221 | 25.74% |
| IBM250620C00175000 | 2024-05-24 1:37PM EDT | 2025-06-20 | 15.30 | 15.05 | 16.75 | -0.70 | -4.37% | 1 | 103 | 26.30% |
| IBM260116C00175000 | 2024-05-24 2:44PM EDT | 2026-01-16 | 19.95 | 19.65 | 20.65 | -1.20 | -5.67% | 6 | 312 | 25.68% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531P00175000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 4.20 | 4.10 | 4.45 | -0.33 | -7.28% | 36 | 347 | 18.51% |
| IBM240607P00175000 | 2024-05-24 3:41PM EDT | 2024-06-07 | 4.56 | 4.05 | 5.15 | +2.06 | +82.40% | 2 | 28 | 19.92% |
| IBM240614P00175000 | 2024-05-24 10:24AM EDT | 2024-06-14 | 4.74 | 4.55 | 5.70 | +1.52 | +47.20% | 1 | 7 | 20.06% |
| IBM240621P00175000 | 2024-05-24 1:37PM EDT | 2024-06-21 | 5.25 | 5.00 | 5.55 | 0.00 | - | 40 | 2,204 | 16.35% |
| IBM240628P00175000 | 2024-05-21 1:00PM EDT | 2024-06-28 | 4.05 | 5.15 | 5.55 | 0.00 | - | 5 | 5 | 14.58% |
| IBM240719P00175000 | 2024-05-24 1:48PM EDT | 2024-07-19 | 6.20 | 5.85 | 6.00 | -0.05 | -0.80% | 4 | 1,074 | 13.36% |
| IBM240816P00175000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 9.00 | 8.80 | 10.10 | -0.20 | -2.17% | 52 | 58 | 23.96% |
| IBM240920P00175000 | 2024-05-23 3:59PM EDT | 2024-09-20 | 10.05 | 9.65 | 9.85 | 0.00 | - | 80 | 1,407 | 19.44% |
| IBM241018P00175000 | 2024-05-24 10:11AM EDT | 2024-10-18 | 10.20 | 10.15 | 10.40 | -0.05 | -0.49% | 13 | 288 | 18.77% |
| IBM250117P00175000 | 2024-05-24 12:57PM EDT | 2025-01-17 | 13.46 | 12.40 | 14.05 | +0.41 | +3.14% | 2 | 5,033 | 21.41% |
| IBM250321P00175000 | 2024-05-24 11:42AM EDT | 2025-03-21 | 15.00 | 14.55 | 15.90 | +1.25 | +9.09% | 2 | 174 | 22.03% |
| IBM250620P00175000 | 2024-05-20 2:40PM EDT | 2025-06-20 | 16.75 | 16.25 | 17.00 | 0.00 | - | 4 | 183 | 20.86% |
| IBM260116P00175000 | 2024-05-21 3:45PM EDT | 2026-01-16 | 19.20 | 19.75 | 21.00 | 0.00 | - | 3 | 239 | 21.41% |
© 2024 Yahoo. All rights reserved.