International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00165000 | 2024-04-23 10:29AM EDT | 2024-04-26 | 19.34 | 17.20 | 18.60 | +2.34 | +13.76% | 1 | 8 | 76.17% |
| IBM240503C00165000 | 2024-04-18 10:10AM EDT | 2024-05-03 | 19.17 | 17.00 | 19.70 | 0.00 | - | 1 | 2 | 53.22% |
| IBM240517C00165000 | 2024-04-23 2:09PM EDT | 2024-05-17 | 16.01 | 18.00 | 19.10 | -1.33 | -7.67% | 2 | 100 | 42.02% |
| IBM240524C00165000 | 2024-04-18 2:33PM EDT | 2024-05-24 | 18.00 | 18.20 | 20.30 | 0.00 | - | - | 1 | 45.33% |
| IBM240621C00165000 | 2024-04-23 2:09PM EDT | 2024-06-21 | 18.60 | 18.95 | 20.00 | +0.07 | +0.38% | 22 | 1,841 | 31.67% |
| IBM240719C00165000 | 2024-04-22 11:15AM EDT | 2024-07-19 | 19.65 | 19.90 | 20.95 | 0.00 | - | 1 | 445 | 29.79% |
| IBM240920C00165000 | 2024-04-23 2:07PM EDT | 2024-09-20 | 22.95 | 22.25 | 23.70 | +0.10 | +0.44% | 1 | 302 | 30.11% |
| IBM241018C00165000 | 2024-04-19 1:03PM EDT | 2024-10-18 | 23.55 | 22.80 | 24.75 | 0.00 | - | 1 | 142 | 30.11% |
| IBM250117C00165000 | 2024-04-22 12:51PM EDT | 2025-01-17 | 25.55 | 25.75 | 27.45 | 0.00 | - | 3 | 1,064 | 29.52% |
| IBM250321C00165000 | 2024-04-23 2:14PM EDT | 2025-03-21 | 27.80 | 27.10 | 29.40 | -0.20 | -0.71% | 1 | 7 | 29.77% |
| IBM250620C00165000 | 2024-04-23 11:43AM EDT | 2025-06-20 | 31.65 | 28.60 | 30.90 | +1.10 | +3.60% | 5 | 192 | 28.53% |
| IBM260116C00165000 | 2024-04-12 11:54AM EDT | 2026-01-16 | 36.79 | 32.00 | 36.50 | 0.00 | - | 1 | 661 | 29.82% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00165000 | 2024-04-23 3:49PM EDT | 2024-04-26 | 0.34 | 0.34 | 0.40 | -0.16 | -32.00% | 246 | 497 | 64.55% |
| IBM240503P00165000 | 2024-04-23 3:15PM EDT | 2024-05-03 | 0.67 | 0.66 | 0.74 | -0.05 | -6.94% | 81 | 90 | 46.48% |
| IBM240510P00165000 | 2024-04-23 3:25PM EDT | 2024-05-10 | 0.96 | 0.39 | 1.10 | -0.40 | -29.41% | 9 | 54 | 40.92% |
| IBM240517P00165000 | 2024-04-23 2:11PM EDT | 2024-05-17 | 1.48 | 1.17 | 1.32 | +0.19 | +14.73% | 76 | 736 | 36.84% |
| IBM240524P00165000 | 2024-04-22 2:56PM EDT | 2024-05-24 | 1.35 | 1.38 | 2.24 | 0.00 | - | 4 | 32 | 39.51% |
| IBM240531P00165000 | 2024-04-23 3:35PM EDT | 2024-05-31 | 1.53 | 1.49 | 1.95 | -0.42 | -21.54% | 4 | 12 | 33.91% |
| IBM240621P00165000 | 2024-04-23 3:49PM EDT | 2024-06-21 | 2.10 | 2.08 | 2.30 | +0.02 | +0.96% | 78 | 2,271 | 29.16% |
| IBM240719P00165000 | 2024-04-23 3:22PM EDT | 2024-07-19 | 2.65 | 2.52 | 2.83 | -0.15 | -5.36% | 18 | 518 | 26.24% |
| IBM240920P00165000 | 2024-04-23 2:14PM EDT | 2024-09-20 | 5.40 | 5.05 | 5.25 | +0.25 | +4.85% | 8 | 653 | 26.83% |
| IBM241018P00165000 | 2024-04-23 2:33PM EDT | 2024-10-18 | 5.40 | 5.20 | 5.75 | -0.05 | -0.92% | 20 | 253 | 25.86% |
| IBM250117P00165000 | 2024-04-23 11:51AM EDT | 2025-01-17 | 7.36 | 7.80 | 8.10 | -1.14 | -13.41% | 49 | 1,361 | 25.55% |
| IBM250321P00165000 | 2024-04-19 2:41PM EDT | 2025-03-21 | 9.30 | 7.95 | 9.65 | -0.80 | -7.92% | 4 | 87 | 25.60% |
| IBM250620P00165000 | 2024-04-12 12:14PM EDT | 2025-06-20 | 10.95 | 10.70 | 13.40 | 0.00 | - | 8 | 47 | 28.11% |
| IBM260116P00165000 | 2024-04-12 12:20PM EDT | 2026-01-16 | 14.40 | 13.00 | 16.50 | 0.00 | - | 7 | 843 | 26.61% |
© 2024 Yahoo. All rights reserved.