International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00140000 | 2024-05-08 3:52PM EDT | 2024-05-17 | 30.00 | 26.55 | 27.80 | 0.00 | - | 2 | 0 | 51.95% |
| IBM240524C00140000 | 2024-04-26 11:22AM EDT | 2024-05-24 | 27.50 | 26.95 | 28.15 | 0.00 | - | 1 | 0 | 56.74% |
| IBM240531C00140000 | 2024-05-08 3:54PM EDT | 2024-05-31 | 30.00 | 27.00 | 28.05 | 0.00 | - | 3 | 1 | 56.06% |
| IBM240621C00140000 | 2024-05-09 12:15PM EDT | 2024-06-21 | 27.48 | 27.60 | 28.45 | 0.00 | - | 3 | 22 | 43.87% |
| IBM240719C00140000 | 2024-05-08 3:53PM EDT | 2024-07-19 | 30.14 | 28.25 | 29.45 | 0.00 | - | 1 | 87 | 40.75% |
| IBM240920C00140000 | 2024-05-10 12:03PM EDT | 2024-09-20 | 29.60 | 29.45 | 31.15 | -0.29 | -0.97% | 6 | 44 | 36.46% |
| IBM241018C00140000 | 2024-05-02 10:01AM EDT | 2024-10-18 | 25.80 | 29.50 | 31.15 | 0.00 | - | 4 | 4 | 33.14% |
| IBM250117C00140000 | 2024-05-09 3:04PM EDT | 2025-01-17 | 31.49 | 30.85 | 33.15 | 0.00 | - | 3 | 499 | 31.69% |
| IBM250620C00140000 | 2024-05-07 10:03AM EDT | 2025-06-20 | 34.98 | 32.10 | 35.40 | 0.00 | - | 3 | 55 | 29.25% |
| IBM260116C00140000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 36.75 | 35.50 | 39.90 | +0.05 | +0.14% | 20 | 160 | 30.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00140000 | 2024-05-10 11:34AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 386 | 51.95% |
| IBM240531P00140000 | 2024-05-06 12:39PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.19 | 0.00 | - | 1 | 4 | 40.14% |
| IBM240607P00140000 | 2024-05-09 11:54AM EDT | 2024-06-07 | 0.19 | 0.02 | 0.28 | 0.00 | - | 20 | 20 | 37.35% |
| IBM240621P00140000 | 2024-05-10 2:19PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.15 | -0.07 | -53.85% | 11 | 1,839 | 27.25% |
| IBM240719P00140000 | 2024-05-10 10:38AM EDT | 2024-07-19 | 0.20 | 0.15 | 0.41 | -0.05 | -20.00% | 2 | 223 | 25.51% |
| IBM240920P00140000 | 2024-05-10 12:37PM EDT | 2024-09-20 | 1.14 | 0.98 | 1.15 | +0.04 | +3.64% | 7 | 415 | 23.82% |
| IBM241018P00140000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 1.51 | 1.28 | 1.43 | 0.00 | - | 14 | 364 | 23.06% |
| IBM250117P00140000 | 2024-05-10 12:19PM EDT | 2025-01-17 | 3.00 | 2.69 | 3.20 | +0.01 | +0.33% | 4 | 1,266 | 24.25% |
| IBM250321P00140000 | 2024-05-10 2:33PM EDT | 2025-03-21 | 4.00 | 3.85 | 4.05 | -0.25 | -5.88% | 3 | 175 | 23.83% |
| IBM250620P00140000 | 2024-05-09 3:40PM EDT | 2025-06-20 | 5.50 | 4.75 | 5.80 | 0.00 | - | 2 | 132 | 24.59% |
| IBM260116P00140000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 8.10 | 6.00 | 10.50 | -0.35 | -4.14% | 1 | 259 | 27.10% |
© 2024 Yahoo. All rights reserved.