International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00130000 | 2024-04-25 10:31AM EDT | 2024-05-17 | 37.09 | 36.85 | 37.95 | 0.00 | - | 3 | 3 | 57.32% |
| IBM240621C00130000 | 2024-04-25 12:35PM EDT | 2024-06-21 | 36.78 | 36.85 | 38.00 | -0.61 | -1.63% | 1 | 963 | 44.63% |
| IBM240719C00130000 | 2024-01-12 1:14PM EDT | 2024-07-19 | 35.60 | 57.85 | 59.65 | 0.00 | - | - | 1 | 134.08% |
| IBM240920C00130000 | 2024-02-07 4:24PM EDT | 2024-09-20 | 53.87 | 66.55 | 68.50 | 0.00 | - | 14 | 17 | 128.05% |
| IBM241018C00130000 | 2024-02-27 3:57PM EDT | 2024-10-18 | 55.11 | 60.20 | 64.50 | 0.00 | - | - | 1 | 102.92% |
| IBM250117C00130000 | 2024-04-26 3:16PM EDT | 2025-01-17 | 39.00 | 38.60 | 40.30 | -1.75 | -4.29% | 1 | 722 | 29.74% |
| IBM250620C00130000 | 2024-03-13 10:16AM EDT | 2025-06-20 | 70.59 | 57.00 | 58.65 | 0.00 | - | 5 | 3 | 58.28% |
| IBM260116C00130000 | 2024-04-25 9:31AM EDT | 2026-01-16 | 45.00 | 42.00 | 46.50 | 0.00 | - | 1 | 91 | 30.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00130000 | 2024-04-25 12:53PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 84.77% |
| IBM240510P00130000 | 2024-04-26 12:58PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.24 | -0.13 | -72.22% | 2 | 24 | 61.91% |
| IBM240517P00130000 | 2024-04-25 2:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.24 | 0.00 | - | 8 | 38 | 50.29% |
| IBM240621P00130000 | 2024-04-25 3:44PM EDT | 2024-06-21 | 0.12 | 0.04 | 0.27 | 0.00 | - | 1,723 | 7,760 | 35.11% |
| IBM240719P00130000 | 2024-04-26 12:52PM EDT | 2024-07-19 | 0.23 | 0.07 | 0.37 | -0.05 | -17.86% | 2 | 77 | 30.37% |
| IBM240920P00130000 | 2024-04-26 2:05PM EDT | 2024-09-20 | 0.85 | 0.80 | 0.93 | -0.03 | -3.41% | 10 | 1,482 | 28.02% |
| IBM241018P00130000 | 2024-04-25 3:50PM EDT | 2024-10-18 | 1.11 | 0.91 | 1.12 | 0.00 | - | 120 | 116 | 26.89% |
| IBM250117P00130000 | 2024-04-26 2:38PM EDT | 2025-01-17 | 2.27 | 2.08 | 2.34 | +0.11 | +5.09% | 14 | 1,434 | 26.91% |
| IBM250321P00130000 | 2024-04-25 11:45AM EDT | 2025-03-21 | 3.31 | 2.66 | 3.20 | 0.00 | - | 1 | 53 | 26.86% |
| IBM250620P00130000 | 2024-04-26 1:28PM EDT | 2025-06-20 | 4.10 | 3.65 | 4.55 | +0.44 | +12.02% | 1 | 74 | 27.08% |
| IBM260116P00130000 | 2024-04-26 11:53AM EDT | 2026-01-16 | 6.60 | 6.15 | 7.30 | -0.42 | -5.98% | 94 | 81 | 27.01% |
© 2024 Yahoo. All rights reserved.