International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240419C00160000 | 2024-04-17 2:42PM EDT | 2024-04-19 | 23.50 | 0.00 | 0.00 | 0.00 | - | 15 | 1,833 | 0.00% |
| IBM240503C00160000 | 2024-04-12 12:16PM EDT | 2024-05-03 | 25.45 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| IBM240510C00160000 | 2024-04-10 2:52PM EDT | 2024-05-10 | 26.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| IBM240517C00160000 | 2024-04-15 3:12PM EDT | 2024-05-17 | 22.71 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| IBM240621C00160000 | 2024-04-16 2:59PM EDT | 2024-06-21 | 26.20 | 0.00 | 0.00 | 0.00 | - | 10 | 4,040 | 0.00% |
| IBM240719C00160000 | 2024-04-17 9:57AM EDT | 2024-07-19 | 26.54 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 0.00% |
| IBM240920C00160000 | 2024-04-17 12:38PM EDT | 2024-09-20 | 27.17 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 0.00% |
| IBM241018C00160000 | 2024-04-17 3:22PM EDT | 2024-10-18 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| IBM250117C00160000 | 2024-04-17 1:22PM EDT | 2025-01-17 | 31.15 | 0.00 | 0.00 | 0.00 | - | 5 | 1,843 | 0.00% |
| IBM250321C00160000 | 2024-04-12 2:54PM EDT | 2025-03-21 | 32.50 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| IBM250620C00160000 | 2024-04-16 3:08PM EDT | 2025-06-20 | 35.47 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| IBM260116C00160000 | 2024-04-16 3:51PM EDT | 2026-01-16 | 39.50 | 0.00 | 0.00 | 0.00 | - | 5 | 853 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240419P00160000 | 2024-04-16 11:28AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2,495 | 50.00% |
| IBM240426P00160000 | 2024-04-17 3:51PM EDT | 2024-04-26 | 0.38 | 0.00 | 0.00 | 0.00 | - | 8 | 135 | 25.00% |
| IBM240503P00160000 | 2024-04-15 3:53PM EDT | 2024-05-03 | 0.58 | 0.00 | 0.00 | 0.00 | - | 25 | 42 | 12.50% |
| IBM240510P00160000 | 2024-04-15 10:08AM EDT | 2024-05-10 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| IBM240517P00160000 | 2024-04-17 3:38PM EDT | 2024-05-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 693 | 12.50% |
| IBM240524P00160000 | 2024-04-16 2:27PM EDT | 2024-05-24 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| IBM240531P00160000 | 2024-04-15 3:34PM EDT | 2024-05-31 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| IBM240621P00160000 | 2024-04-17 9:30AM EDT | 2024-06-21 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 6.25% |
| IBM240719P00160000 | 2024-04-17 2:48PM EDT | 2024-07-19 | 2.01 | 0.00 | 0.00 | 0.00 | - | 3 | 428 | 6.25% |
| IBM240920P00160000 | 2024-04-17 11:06AM EDT | 2024-09-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 521 | 6.25% |
| IBM241018P00160000 | 2024-04-16 3:36PM EDT | 2024-10-18 | 4.33 | 0.00 | 0.00 | 0.00 | - | 5 | 133 | 3.13% |
| IBM250117P00160000 | 2024-04-15 3:55PM EDT | 2025-01-17 | 7.05 | 0.00 | 0.00 | 0.00 | - | 126 | 1,183 | 3.13% |
| IBM250321P00160000 | 2024-04-16 11:55AM EDT | 2025-03-21 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 3.13% |
| IBM250620P00160000 | 2024-04-12 12:14PM EDT | 2025-06-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 3.13% |
| IBM260116P00160000 | 2024-04-15 2:07PM EDT | 2026-01-16 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 1.56% |
© 2024 Yahoo. All rights reserved.