International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Strike:170.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240419C00170000 | 2024-04-19 10:31AM EDT | 2024-04-19 | 12.35 | 12.15 | 12.55 | +0.72 | +6.19% | 8 | 1,558 | 69.92% |
| IBM240426C00170000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 13.85 | 13.60 | 13.90 | +0.63 | +4.77% | 10 | 29 | 53.78% |
| IBM240503C00170000 | 2024-04-12 12:16PM EDT | 2024-05-03 | 16.45 | 14.00 | 15.10 | 0.00 | - | 10 | 12 | 51.94% |
| IBM240517C00170000 | 2024-04-18 1:28PM EDT | 2024-05-17 | 13.79 | 14.50 | 14.80 | 0.00 | - | 5 | 94 | 35.44% |
| IBM240621C00170000 | 2024-04-17 10:25AM EDT | 2024-06-21 | 17.40 | 15.70 | 16.25 | 0.00 | - | 4 | 1,320 | 29.85% |
| IBM240719C00170000 | 2024-04-19 9:52AM EDT | 2024-07-19 | 17.35 | 17.00 | 17.25 | +0.70 | +4.20% | 1 | 4,066 | 28.16% |
| IBM240920C00170000 | 2024-04-18 9:30AM EDT | 2024-09-20 | 20.03 | 19.80 | 20.20 | +0.16 | +0.81% | 1 | 862 | 28.78% |
| IBM241018C00170000 | 2024-04-18 1:52PM EDT | 2024-10-18 | 20.04 | 20.80 | 21.00 | 0.00 | - | 2 | 112 | 28.21% |
| IBM250117C00170000 | 2024-04-18 12:29PM EDT | 2025-01-17 | 23.65 | 23.75 | 24.15 | -0.46 | -1.91% | 2 | 2,733 | 28.52% |
| IBM250321C00170000 | 2024-04-16 12:29PM EDT | 2025-03-21 | 26.90 | 25.55 | 26.25 | 0.00 | - | 4 | 20 | 28.97% |
| IBM250620C00170000 | 2024-04-12 3:16PM EDT | 2025-06-20 | 27.90 | 26.50 | 28.35 | 0.00 | - | 1 | 164 | 28.57% |
| IBM260116C00170000 | 2024-04-16 12:27PM EDT | 2026-01-16 | 33.50 | 30.60 | 33.60 | 0.00 | - | 3 | 396 | 29.26% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240419P00170000 | 2024-04-17 3:28PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 1,029 | 56.25% |
| IBM240426P00170000 | 2024-04-19 10:31AM EDT | 2024-04-26 | 1.32 | 1.28 | 1.35 | -0.22 | -14.29% | 13 | 616 | 51.56% |
| IBM240503P00170000 | 2024-04-19 10:12AM EDT | 2024-05-03 | 1.62 | 1.61 | 1.68 | -0.17 | -9.50% | 13 | 229 | 41.41% |
| IBM240510P00170000 | 2024-04-19 9:56AM EDT | 2024-05-10 | 2.16 | 2.15 | 2.29 | -0.35 | -13.94% | 2 | 78 | 38.98% |
| IBM240517P00170000 | 2024-04-19 10:20AM EDT | 2024-05-17 | 2.48 | 2.49 | 2.53 | -0.27 | -9.82% | 8 | 1,617 | 35.52% |
| IBM240524P00170000 | 2024-04-17 11:44AM EDT | 2024-05-24 | 2.67 | 2.72 | 2.97 | 0.00 | - | 1 | 19 | 34.38% |
| IBM240531P00170000 | 2024-04-11 3:52PM EDT | 2024-05-31 | 2.48 | 2.80 | 3.15 | 0.00 | - | - | 2 | 32.37% |
| IBM240621P00170000 | 2024-04-19 10:21AM EDT | 2024-06-21 | 3.62 | 3.60 | 3.80 | -0.36 | -9.05% | 2 | 3,457 | 29.19% |
| IBM240719P00170000 | 2024-04-18 1:45PM EDT | 2024-07-19 | 4.65 | 4.20 | 4.35 | 0.00 | - | 11 | 774 | 26.16% |
| IBM240920P00170000 | 2024-04-18 10:51AM EDT | 2024-09-20 | 6.85 | 6.95 | 7.10 | 0.00 | - | 92 | 719 | 26.86% |
| IBM241018P00170000 | 2024-04-17 2:47PM EDT | 2024-10-18 | 7.20 | 7.55 | 7.65 | 0.00 | - | 2 | 45 | 25.92% |
| IBM250117P00170000 | 2024-04-18 2:39PM EDT | 2025-01-17 | 10.35 | 9.90 | 10.15 | 0.00 | - | 47 | 5,884 | 25.57% |
| IBM250321P00170000 | 2024-04-18 1:51PM EDT | 2025-03-21 | 11.85 | 11.45 | 11.70 | 0.00 | - | 2 | 97 | 25.48% |
| IBM250620P00170000 | 2024-04-16 12:23PM EDT | 2025-06-20 | 12.77 | 11.80 | 13.80 | 0.00 | - | 2 | 218 | 25.50% |
| IBM260116P00170000 | 2024-04-18 1:35PM EDT | 2026-01-16 | 16.80 | 15.20 | 0.00 | 0.00 | - | 3 | 150 | 1.56% |
© 2024 Yahoo. All rights reserved.