International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00145000 | 2024-04-19 1:08PM EDT | 2024-05-03 | 37.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240517C00145000 | 2024-04-25 2:25PM EDT | 2024-05-17 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240524C00145000 | 2024-04-19 3:56PM EDT | 2024-05-24 | 36.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| IBM240621C00145000 | 2024-04-25 3:49PM EDT | 2024-06-21 | 23.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| IBM240719C00145000 | 2024-04-09 10:06AM EDT | 2024-07-19 | 44.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240920C00145000 | 2024-04-25 1:37PM EDT | 2024-09-20 | 26.79 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IBM241018C00145000 | 2024-04-25 12:21PM EDT | 2024-10-18 | 25.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM250117C00145000 | 2024-04-25 1:02PM EDT | 2025-01-17 | 28.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| IBM250321C00145000 | 2024-04-25 9:42AM EDT | 2025-03-21 | 32.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM250620C00145000 | 2024-04-25 10:56AM EDT | 2025-06-20 | 30.99 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| IBM260116C00145000 | 2024-04-25 11:33AM EDT | 2026-01-16 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00145000 | 2024-04-25 12:48PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| IBM240503P00145000 | 2024-04-25 12:18PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| IBM240517P00145000 | 2024-04-25 3:05PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| IBM240531P00145000 | 2024-04-25 12:03PM EDT | 2024-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| IBM240621P00145000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 0.43 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| IBM240719P00145000 | 2024-04-25 3:35PM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
| IBM240920P00145000 | 2024-04-25 1:53PM EDT | 2024-09-20 | 2.34 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| IBM241018P00145000 | 2024-04-25 3:30PM EDT | 2024-10-18 | 2.85 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| IBM250117P00145000 | 2024-04-25 12:56PM EDT | 2025-01-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| IBM250321P00145000 | 2024-04-25 11:44AM EDT | 2025-03-21 | 6.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| IBM250620P00145000 | 2024-04-25 3:28PM EDT | 2025-06-20 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IBM260116P00145000 | 2024-04-25 3:02PM EDT | 2026-01-16 | 10.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.