International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00135000 | 2024-05-08 3:52PM EDT | 2024-05-17 | 35.00 | 31.45 | 32.90 | 0.00 | - | 2 | 0 | 74.22% |
| IBM240524C00135000 | 2024-04-22 3:20PM EDT | 2024-05-24 | 47.77 | 31.70 | 32.70 | 0.00 | - | 1 | 0 | 55.47% |
| IBM240621C00135000 | 2024-05-08 3:53PM EDT | 2024-06-21 | 35.08 | 32.40 | 33.40 | 0.00 | - | 34,063 | 77 | 50.64% |
| IBM240719C00135000 | 2024-05-07 11:55AM EDT | 2024-07-19 | 33.36 | 33.00 | 34.10 | 0.00 | - | 1 | 25 | 44.56% |
| IBM240920C00135000 | 2024-05-08 11:06AM EDT | 2024-09-20 | 35.35 | 33.55 | 35.05 | 0.00 | - | 100 | 104 | 36.83% |
| IBM241018C00135000 | 2024-05-09 10:02AM EDT | 2024-10-18 | 34.38 | 34.05 | 35.00 | 0.00 | - | 2 | 14 | 33.30% |
| IBM250117C00135000 | 2024-05-09 2:39PM EDT | 2025-01-17 | 35.50 | 35.15 | 37.05 | 0.00 | - | 7 | 1,179 | 32.66% |
| IBM250321C00135000 | 2024-05-09 9:49AM EDT | 2025-03-21 | 37.00 | 36.50 | 37.20 | 0.00 | - | 3 | 156 | 29.58% |
| IBM250620C00135000 | 2024-05-09 3:37PM EDT | 2025-06-20 | 37.70 | 36.75 | 38.50 | 0.00 | - | 2 | 27 | 28.78% |
| IBM260116C00135000 | 2024-04-30 12:09PM EDT | 2026-01-16 | 39.51 | 39.00 | 43.00 | 0.00 | - | 2 | 64 | 30.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00135000 | 2024-05-10 2:52PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 33 | 179 | 55.86% |
| IBM240524P00135000 | 2024-04-24 1:04PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.09 | 0.00 | - | - | 2 | 49.41% |
| IBM240607P00135000 | 2024-04-26 11:09AM EDT | 2024-06-07 | 0.15 | 0.01 | 0.12 | 0.00 | - | 13 | 13 | 37.01% |
| IBM240621P00135000 | 2024-05-09 9:30AM EDT | 2024-06-21 | 0.04 | 0.05 | 0.23 | 0.00 | - | 4 | 2,912 | 33.84% |
| IBM240719P00135000 | 2024-05-07 10:37AM EDT | 2024-07-19 | 0.22 | 0.01 | 0.34 | 0.00 | - | 2 | 56 | 28.32% |
| IBM240920P00135000 | 2024-05-07 11:06AM EDT | 2024-09-20 | 0.78 | 0.69 | 0.75 | 0.00 | - | 12 | 1,822 | 24.44% |
| IBM241018P00135000 | 2024-05-09 10:02AM EDT | 2024-10-18 | 1.07 | 0.89 | 0.95 | 0.00 | - | 1 | 119 | 23.56% |
| IBM250117P00135000 | 2024-05-10 2:56PM EDT | 2025-01-17 | 2.16 | 2.13 | 2.38 | -0.15 | -6.49% | 6 | 1,474 | 24.64% |
| IBM250321P00135000 | 2024-05-08 11:22AM EDT | 2025-03-21 | 3.10 | 2.99 | 3.15 | 0.00 | - | 1 | 105 | 24.31% |
| IBM250620P00135000 | 2024-05-10 11:05AM EDT | 2025-06-20 | 4.40 | 4.15 | 4.40 | -0.10 | -2.22% | 1 | 163 | 24.36% |
| IBM260116P00135000 | 2024-05-09 2:51PM EDT | 2026-01-16 | 7.20 | 6.80 | 7.75 | 0.00 | - | 12 | 73 | 25.46% |
© 2024 Yahoo. All rights reserved.