International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00150000 | 2024-04-26 3:00PM EDT | 2024-05-03 | 16.67 | 16.15 | 17.20 | -2.32 | -12.22% | 3 | 31 | 56.74% |
| IBM240517C00150000 | 2024-04-26 12:17PM EDT | 2024-05-17 | 16.80 | 16.30 | 17.25 | -1.07 | -5.99% | 10 | 83 | 34.89% |
| IBM240621C00150000 | 2024-04-26 10:20AM EDT | 2024-06-21 | 16.50 | 16.90 | 17.30 | -3.15 | -16.03% | 9 | 1,972 | 22.08% |
| IBM240719C00150000 | 2024-04-26 12:30PM EDT | 2024-07-19 | 18.35 | 17.60 | 18.50 | -0.90 | -4.68% | 3 | 59 | 24.72% |
| IBM240920C00150000 | 2024-04-26 2:51PM EDT | 2024-09-20 | 20.80 | 20.20 | 20.55 | -1.57 | -7.02% | 8 | 1,472 | 25.51% |
| IBM241018C00150000 | 2024-04-25 1:13PM EDT | 2024-10-18 | 21.56 | 21.10 | 21.40 | -0.94 | -4.18% | 2 | 18 | 25.74% |
| IBM250117C00150000 | 2024-04-26 2:39PM EDT | 2025-01-17 | 24.18 | 23.70 | 24.55 | -1.35 | -5.29% | 33 | 2,811 | 27.58% |
| IBM250321C00150000 | 2024-04-26 2:40PM EDT | 2025-03-21 | 25.65 | 25.10 | 25.45 | -1.20 | -4.47% | 22 | 14 | 26.46% |
| IBM250620C00150000 | 2024-04-26 3:01PM EDT | 2025-06-20 | 27.60 | 26.95 | 27.35 | -0.90 | -3.16% | 1 | 43 | 26.48% |
| IBM260116C00150000 | 2024-04-25 3:25PM EDT | 2026-01-16 | 31.78 | 29.50 | 33.00 | 0.00 | - | 30 | 0 | 28.89% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00150000 | 2024-04-26 11:21AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 619 | 71.88% |
| IBM240503P00150000 | 2024-04-26 9:34AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.22 | -0.06 | -66.67% | 3 | 15 | 43.36% |
| IBM240510P00150000 | 2024-04-26 10:18AM EDT | 2024-05-10 | 0.13 | 0.05 | 0.18 | +0.02 | +18.18% | 7 | 42 | 30.37% |
| IBM240517P00150000 | 2024-04-26 2:38PM EDT | 2024-05-17 | 0.13 | 0.09 | 0.18 | -0.03 | -18.75% | 57 | 166 | 25.10% |
| IBM240524P00150000 | 2024-04-26 1:56PM EDT | 2024-05-24 | 0.21 | 0.20 | 0.40 | -0.08 | -27.59% | 2 | 23 | 25.98% |
| IBM240531P00150000 | 2024-04-26 2:03PM EDT | 2024-05-31 | 0.34 | 0.34 | 0.40 | -0.06 | -15.00% | 2 | 17 | 23.32% |
| IBM240621P00150000 | 2024-04-26 3:01PM EDT | 2024-06-21 | 0.84 | 0.73 | 0.85 | +0.04 | +5.00% | 59 | 2,833 | 22.67% |
| IBM240719P00150000 | 2024-04-26 1:43PM EDT | 2024-07-19 | 1.19 | 1.28 | 1.36 | -0.09 | -7.03% | 56 | 453 | 21.57% |
| IBM240920P00150000 | 2024-04-26 3:09PM EDT | 2024-09-20 | 3.71 | 3.65 | 3.80 | +0.02 | +0.54% | 141 | 1,509 | 24.81% |
| IBM241018P00150000 | 2024-04-26 2:51PM EDT | 2024-10-18 | 4.15 | 4.15 | 4.25 | +0.05 | +1.22% | 27 | 177 | 24.02% |
| IBM250117P00150000 | 2024-04-26 12:25PM EDT | 2025-01-17 | 6.20 | 6.35 | 6.50 | +0.15 | +2.48% | 35 | 2,484 | 24.41% |
| IBM250321P00150000 | 2024-04-26 10:16AM EDT | 2025-03-21 | 7.99 | 7.75 | 7.90 | -0.01 | -0.13% | 6 | 131 | 24.59% |
| IBM250620P00150000 | 2024-04-25 3:29PM EDT | 2025-06-20 | 8.85 | 9.30 | 9.50 | 0.00 | - | 21 | 182 | 24.38% |
| IBM260116P00150000 | 2024-04-25 3:47PM EDT | 2026-01-16 | 11.20 | 11.40 | 13.10 | 0.00 | - | 17 | 365 | 24.60% |
© 2024 Yahoo. All rights reserved.