International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00155000 | 2024-05-03 11:06AM EDT | 2024-05-10 | 10.60 | 10.50 | 13.85 | 0.00 | - | 3 | 0 | 72.66% |
| IBM240517C00155000 | 2024-05-08 3:03PM EDT | 2024-05-17 | 15.50 | 10.15 | 13.25 | 0.00 | - | 50 | 0 | 52.91% |
| IBM240524C00155000 | 2024-05-08 3:52PM EDT | 2024-05-24 | 12.50 | 12.00 | 12.95 | -2.50 | -16.67% | 2 | 2 | 34.79% |
| IBM240531C00155000 | 2024-05-08 3:03PM EDT | 2024-05-31 | 15.25 | 11.70 | 13.10 | 0.00 | - | 35 | 2 | 30.35% |
| IBM240607C00155000 | 2024-05-09 3:15PM EDT | 2024-06-07 | 12.69 | 11.85 | 13.60 | 0.00 | - | 2 | 3 | 30.71% |
| IBM240621C00155000 | 2024-05-10 11:44AM EDT | 2024-06-21 | 12.92 | 12.80 | 13.80 | -0.08 | -0.62% | 3 | 39 | 26.53% |
| IBM240719C00155000 | 2024-05-10 10:53AM EDT | 2024-07-19 | 14.37 | 14.40 | 14.60 | -0.18 | -1.24% | 4 | 524 | 24.41% |
| IBM240920C00155000 | 2024-05-10 1:07PM EDT | 2024-09-20 | 16.90 | 15.05 | 18.90 | -1.39 | -7.60% | 2 | 682 | 30.53% |
| IBM241018C00155000 | 2024-05-08 3:00PM EDT | 2024-10-18 | 19.00 | 17.55 | 18.25 | 0.00 | - | 15 | 66 | 26.10% |
| IBM250117C00155000 | 2024-05-10 2:53PM EDT | 2025-01-17 | 20.70 | 20.20 | 21.00 | -0.25 | -1.19% | 1 | 1,276 | 26.45% |
| IBM250321C00155000 | 2024-05-09 2:44PM EDT | 2025-03-21 | 21.85 | 21.20 | 22.60 | 0.00 | - | 2 | 3 | 26.51% |
| IBM250620C00155000 | 2024-05-10 9:51AM EDT | 2025-06-20 | 24.70 | 22.65 | 25.40 | +2.05 | +9.05% | 1 | 56 | 27.69% |
| IBM260116C00155000 | 2024-04-29 11:50AM EDT | 2026-01-16 | 27.90 | 26.00 | 30.50 | 0.00 | - | 3 | 398 | 28.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00155000 | 2024-05-10 1:16PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 570 | 53.13% |
| IBM240517P00155000 | 2024-05-10 3:33PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.06 | 0.00 | - | 90 | 857 | 26.07% |
| IBM240524P00155000 | 2024-05-10 1:00PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.22 | -0.02 | -18.18% | 31 | 242 | 24.37% |
| IBM240531P00155000 | 2024-05-10 2:52PM EDT | 2024-05-31 | 0.15 | 0.07 | 0.21 | -0.05 | -25.00% | 12 | 139 | 19.92% |
| IBM240607P00155000 | 2024-05-10 1:50PM EDT | 2024-06-07 | 0.24 | 0.21 | 0.53 | -0.12 | -33.33% | 2 | 97 | 21.85% |
| IBM240614P00155000 | 2024-05-10 3:36PM EDT | 2024-06-14 | 0.38 | 0.33 | 0.44 | -0.11 | -22.45% | 4 | 24 | 18.63% |
| IBM240621P00155000 | 2024-05-10 2:28PM EDT | 2024-06-21 | 0.49 | 0.42 | 0.52 | -0.09 | -15.52% | 73 | 11,750 | 17.85% |
| IBM240628P00155000 | 2024-05-09 3:43PM EDT | 2024-06-28 | 0.61 | 0.55 | 0.98 | -0.09 | -12.86% | 3 | 2 | 20.14% |
| IBM240719P00155000 | 2024-05-10 2:54PM EDT | 2024-07-19 | 0.98 | 0.92 | 1.37 | -0.20 | -16.95% | 16 | 850 | 19.07% |
| IBM240920P00155000 | 2024-05-10 10:41AM EDT | 2024-09-20 | 3.55 | 3.35 | 3.65 | -0.17 | -4.57% | 14 | 644 | 21.47% |
| IBM241018P00155000 | 2024-05-09 3:37PM EDT | 2024-10-18 | 4.23 | 3.90 | 4.20 | 0.00 | - | 1 | 376 | 21.03% |
| IBM250117P00155000 | 2024-05-09 3:44PM EDT | 2025-01-17 | 6.80 | 6.30 | 6.50 | 0.00 | - | 12 | 823 | 21.66% |
| IBM250321P00155000 | 2024-05-10 3:20PM EDT | 2025-03-21 | 7.80 | 7.60 | 8.15 | -0.25 | -3.11% | 51 | 82 | 22.38% |
| IBM250620P00155000 | 2024-05-02 9:44AM EDT | 2025-06-20 | 12.00 | 9.40 | 10.50 | 0.00 | - | 30 | 143 | 23.41% |
| IBM260116P00155000 | 2024-05-07 10:05AM EDT | 2026-01-16 | 13.35 | 11.00 | 15.50 | 0.00 | - | 3 | 179 | 25.28% |
© 2024 Yahoo. All rights reserved.