International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Strike:175.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00175000 | 2024-05-03 2:52PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.01 | 0.00 | - | 41 | 1,275 | 40.63% |
| IBM240510C00175000 | 2024-05-03 2:09PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 32 | 228 | 18.56% |
| IBM240517C00175000 | 2024-05-03 1:38PM EDT | 2024-05-17 | 0.15 | 0.13 | 0.16 | +0.02 | +15.38% | 47 | 1,451 | 16.48% |
| IBM240524C00175000 | 2024-05-03 1:43PM EDT | 2024-05-24 | 0.39 | 0.33 | 0.37 | +0.10 | +34.48% | 21 | 725 | 16.80% |
| IBM240531C00175000 | 2024-05-03 2:52PM EDT | 2024-05-31 | 0.54 | 0.51 | 0.58 | +0.17 | +45.95% | 605 | 139 | 16.75% |
| IBM240607C00175000 | 2024-05-03 2:29PM EDT | 2024-06-07 | 0.73 | 0.68 | 0.78 | +0.18 | +32.73% | 207 | 695 | 16.60% |
| IBM240621C00175000 | 2024-05-03 2:41PM EDT | 2024-06-21 | 1.13 | 1.13 | 1.19 | +0.18 | +18.95% | 240 | 1,732 | 16.53% |
| IBM240719C00175000 | 2024-05-03 2:50PM EDT | 2024-07-19 | 2.18 | 2.14 | 2.37 | +0.30 | +15.96% | 524 | 1,241 | 18.06% |
| IBM240920C00175000 | 2024-05-03 2:03PM EDT | 2024-09-20 | 5.35 | 5.30 | 5.45 | +0.50 | +10.31% | 20 | 1,448 | 21.60% |
| IBM241018C00175000 | 2024-05-03 1:23PM EDT | 2024-10-18 | 6.40 | 6.25 | 6.45 | +0.45 | +7.56% | 5 | 844 | 22.03% |
| IBM250117C00175000 | 2024-05-03 2:51PM EDT | 2025-01-17 | 9.47 | 9.40 | 9.60 | +0.72 | +8.23% | 161 | 1,300 | 23.51% |
| IBM250321C00175000 | 2024-05-03 2:52PM EDT | 2025-03-21 | 11.20 | 11.15 | 11.40 | +0.55 | +5.16% | 38 | 47 | 24.00% |
| IBM250620C00175000 | 2024-05-01 3:26PM EDT | 2025-06-20 | 12.70 | 12.90 | 15.10 | 0.00 | - | 3 | 90 | 26.45% |
| IBM260116C00175000 | 2024-05-03 11:12AM EDT | 2026-01-16 | 17.50 | 17.45 | 17.90 | +0.41 | +2.40% | 22 | 290 | 24.77% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00175000 | 2024-05-02 3:03PM EDT | 2024-05-03 | 10.59 | 8.10 | 10.30 | 0.00 | - | 3 | 90 | 88.18% |
| IBM240510P00175000 | 2024-05-03 1:05PM EDT | 2024-05-10 | 9.90 | 10.30 | 11.05 | -3.27 | -24.83% | 8 | 120 | 52.08% |
| IBM240517P00175000 | 2024-05-03 2:48PM EDT | 2024-05-17 | 10.57 | 10.20 | 10.50 | -2.08 | -16.44% | 15 | 2,048 | 36.45% |
| IBM240524P00175000 | 2024-05-03 2:09PM EDT | 2024-05-24 | 10.59 | 10.35 | 10.80 | -1.55 | -12.77% | 3 | 49 | 32.34% |
| IBM240531P00175000 | 2024-05-01 3:43PM EDT | 2024-05-31 | 10.30 | 10.05 | 11.50 | -1.46 | -12.41% | 2 | 120 | 32.52% |
| IBM240607P00175000 | 2024-05-03 2:38PM EDT | 2024-06-07 | 10.88 | 10.55 | 10.75 | -0.38 | -3.37% | 4 | 6 | 24.99% |
| IBM240621P00175000 | 2024-05-03 12:23PM EDT | 2024-06-21 | 10.58 | 10.70 | 10.90 | -2.22 | -17.34% | 16 | 2,225 | 21.94% |
| IBM240719P00175000 | 2024-05-02 3:12PM EDT | 2024-07-19 | 12.55 | 10.65 | 11.60 | 0.00 | - | 8 | 984 | 20.20% |
| IBM240920P00175000 | 2024-05-02 12:52PM EDT | 2024-09-20 | 16.25 | 13.60 | 14.30 | 0.00 | - | 35 | 1,388 | 22.10% |
| IBM241018P00175000 | 2024-05-02 10:22AM EDT | 2024-10-18 | 16.99 | 14.10 | 14.90 | 0.00 | - | 7 | 184 | 21.57% |
| IBM250117P00175000 | 2024-05-03 11:49AM EDT | 2025-01-17 | 17.27 | 16.90 | 17.35 | -0.99 | -5.42% | 13 | 4,873 | 21.88% |
| IBM250321P00175000 | 2024-05-03 12:17PM EDT | 2025-03-21 | 18.55 | 18.45 | 18.90 | -1.25 | -6.31% | 4 | 134 | 22.15% |
| IBM250620P00175000 | 2024-05-03 9:55AM EDT | 2025-06-20 | 20.73 | 19.85 | 20.55 | +5.03 | +32.04% | 1 | 179 | 21.92% |
| IBM260116P00175000 | 2024-04-26 9:50AM EDT | 2026-01-16 | 23.60 | 23.40 | 24.05 | 0.00 | - | 2 | 227 | 21.91% |
© 2024 Yahoo. All rights reserved.