International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00100000 | 2024-04-25 12:35PM EDT | 2024-05-17 | 67.18 | 63.80 | 65.35 | 0.00 | - | 1 | 6 | 105.08% |
| IBM240621C00100000 | 2024-04-26 10:13AM EDT | 2024-06-21 | 66.68 | 64.00 | 65.15 | 0.00 | - | 1 | 20 | 60.06% |
| IBM240719C00100000 | 2024-04-25 3:39PM EDT | 2024-07-19 | 68.85 | 63.85 | 65.10 | 0.00 | - | - | 1 | 62.26% |
| IBM240920C00100000 | 2024-03-22 2:40PM EDT | 2024-09-20 | 92.00 | 81.15 | 83.50 | 0.00 | - | 2 | 2 | 135.56% |
| IBM250117C00100000 | 2024-04-25 3:56PM EDT | 2025-01-17 | 68.14 | 63.15 | 65.50 | 0.00 | - | 3 | 42 | 37.87% |
| IBM250620C00100000 | 2024-01-19 2:40PM EDT | 2025-06-20 | 71.00 | 86.70 | 91.45 | 0.00 | - | 1 | 0 | 95.38% |
| IBM260116C00100000 | 2024-04-29 2:51PM EDT | 2026-01-16 | 67.75 | 63.00 | 68.00 | 0.00 | - | 11 | 517 | 33.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00100000 | 2024-04-22 11:24AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.14 | 0.00 | - | 15 | 32 | 95.70% |
| IBM240621P00100000 | 2024-04-25 3:04PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.17 | 0.00 | - | 84 | 689 | 56.45% |
| IBM240719P00100000 | 2024-04-24 10:21AM EDT | 2024-07-19 | 0.11 | 0.00 | 0.18 | 0.00 | - | 2 | 26 | 50.00% |
| IBM240920P00100000 | 2024-05-01 11:16AM EDT | 2024-09-20 | 0.17 | 0.04 | 0.28 | -0.03 | -15.00% | 3 | 9 | 39.99% |
| IBM241018P00100000 | 2024-04-30 3:14PM EDT | 2024-10-18 | 0.18 | 0.05 | 0.34 | 0.00 | - | 2 | 13 | 37.74% |
| IBM250117P00100000 | 2024-04-30 11:57AM EDT | 2025-01-17 | 0.42 | 0.17 | 0.75 | -0.15 | -26.32% | 2 | 979 | 35.21% |
| IBM250321P00100000 | 2024-04-29 1:30PM EDT | 2025-03-21 | 0.66 | 0.00 | 2.69 | 0.00 | - | 2 | 3 | 42.82% |
| IBM250620P00100000 | 2024-05-01 11:46AM EDT | 2025-06-20 | 1.01 | 0.00 | 1.35 | +0.13 | +14.77% | 1 | 4 | 31.71% |
| IBM260116P00100000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 1.60 | 0.96 | 3.10 | 0.00 | - | 3 | 545 | 32.15% |
© 2024 Yahoo. All rights reserved.