International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00125000 | 2024-04-08 12:48PM EDT | 2024-05-17 | 65.09 | 42.20 | 43.25 | 0.00 | - | 2 | 1 | 58.30% |
| IBM240621C00125000 | 2024-04-24 10:16AM EDT | 2024-06-21 | 58.76 | 42.15 | 43.20 | 0.00 | - | 1 | 217 | 46.58% |
| IBM240719C00125000 | 2023-12-28 12:14PM EDT | 2024-07-19 | 40.19 | 60.70 | 64.55 | 0.00 | - | 5 | 6 | 136.77% |
| IBM240920C00125000 | 2024-02-05 2:48PM EDT | 2024-09-20 | 59.40 | 71.60 | 73.20 | 0.00 | - | 5 | 8 | 134.49% |
| IBM250117C00125000 | 2024-04-11 12:29PM EDT | 2025-01-17 | 61.50 | 43.85 | 45.15 | 0.00 | - | 1 | 942 | 30.93% |
| IBM250620C00125000 | 2024-04-25 11:27AM EDT | 2025-06-20 | 46.80 | 45.70 | 47.30 | 0.00 | - | 1 | 0 | 30.38% |
| IBM260116C00125000 | 2024-04-26 9:55AM EDT | 2026-01-16 | 47.93 | 46.00 | 49.00 | -0.57 | -1.18% | 1 | 50 | 28.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00125000 | 2024-04-18 12:26PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 90.82% |
| IBM240517P00125000 | 2024-04-25 12:23PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 315 | 48.63% |
| IBM240621P00125000 | 2024-04-26 12:15PM EDT | 2024-06-21 | 0.09 | 0.02 | 0.12 | -0.10 | -52.63% | 2 | 696 | 34.86% |
| IBM240719P00125000 | 2024-04-25 9:54AM EDT | 2024-07-19 | 0.19 | 0.06 | 0.20 | 0.00 | - | 1 | 230 | 30.91% |
| IBM240920P00125000 | 2024-04-25 1:51PM EDT | 2024-09-20 | 0.55 | 0.40 | 0.77 | 0.00 | - | 2 | 156 | 30.20% |
| IBM241018P00125000 | 2024-04-25 11:02AM EDT | 2024-10-18 | 0.74 | 0.72 | 0.78 | -0.08 | -9.76% | 1 | 46 | 27.78% |
| IBM250117P00125000 | 2024-04-26 1:04PM EDT | 2025-01-17 | 1.68 | 1.64 | 1.81 | +0.07 | +4.35% | 36 | 1,764 | 27.87% |
| IBM250321P00125000 | 2024-04-26 12:48PM EDT | 2025-03-21 | 2.51 | 2.38 | 2.58 | +0.09 | +3.72% | 7 | 4 | 27.86% |
| IBM250620P00125000 | 2024-04-25 11:09AM EDT | 2025-06-20 | 3.40 | 2.83 | 3.60 | 0.00 | - | 3 | 80 | 27.54% |
| IBM260116P00125000 | 2024-04-26 12:48PM EDT | 2026-01-16 | 5.66 | 4.95 | 6.20 | -0.18 | -3.08% | 2 | 191 | 27.67% |
© 2024 Yahoo. All rights reserved.