International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00185000 | 2024-05-03 3:12PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,234 | 75.00% |
| IBM240510C00185000 | 2024-05-03 3:12PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 17 | 306 | 32.23% |
| IBM240517C00185000 | 2024-05-03 3:30PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | 0.00 | - | 56 | 2,554 | 25.20% |
| IBM240524C00185000 | 2024-05-02 11:54AM EDT | 2024-05-24 | 0.10 | 0.01 | 0.27 | 0.00 | - | 1 | 220 | 27.83% |
| IBM240531C00185000 | 2024-05-03 11:55AM EDT | 2024-05-31 | 0.11 | 0.07 | 0.18 | +0.10 | +1,000.00% | 3 | 98 | 22.36% |
| IBM240621C00185000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.24 | 0.21 | 0.25 | +0.01 | +4.35% | 109 | 2,676 | 18.16% |
| IBM240719C00185000 | 2024-05-03 12:46PM EDT | 2024-07-19 | 0.69 | 0.58 | 0.64 | +0.14 | +25.45% | 39 | 1,872 | 18.07% |
| IBM240920C00185000 | 2024-05-03 3:08PM EDT | 2024-09-20 | 2.67 | 2.57 | 2.64 | +0.23 | +9.43% | 54 | 2,094 | 21.33% |
| IBM241018C00185000 | 2024-05-03 1:31PM EDT | 2024-10-18 | 3.46 | 3.30 | 3.40 | +0.41 | +13.44% | 2 | 432 | 21.67% |
| IBM250117C00185000 | 2024-05-03 3:48PM EDT | 2025-01-17 | 6.05 | 5.90 | 6.05 | +0.35 | +6.14% | 23 | 1,122 | 23.04% |
| IBM250321C00185000 | 2024-05-03 9:52AM EDT | 2025-03-21 | 7.75 | 7.50 | 7.70 | +0.05 | +0.65% | 1 | 97 | 23.57% |
| IBM250620C00185000 | 2024-04-30 11:07AM EDT | 2025-06-20 | 10.29 | 8.95 | 9.90 | 0.00 | - | 1 | 173 | 24.13% |
| IBM260116C00185000 | 2024-05-03 1:18PM EDT | 2026-01-16 | 14.10 | 13.50 | 14.10 | -0.25 | -1.74% | 11 | 695 | 24.65% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00185000 | 2024-05-03 2:39PM EDT | 2024-05-03 | 18.75 | 18.90 | 20.55 | -0.30 | -1.57% | 10 | 11 | 145.02% |
| IBM240510P00185000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 21.85 | 19.55 | 21.35 | 0.00 | - | 2 | 56 | 66.89% |
| IBM240517P00185000 | 2024-05-02 3:23PM EDT | 2024-05-17 | 20.50 | 20.00 | 21.30 | -1.28 | -5.88% | 1 | 3,242 | 51.39% |
| IBM240524P00185000 | 2024-05-03 12:06PM EDT | 2024-05-24 | 20.22 | 19.95 | 21.40 | -1.32 | -6.13% | 3 | 59 | 49.50% |
| IBM240531P00185000 | 2024-05-02 12:50PM EDT | 2024-05-31 | 23.09 | 20.35 | 21.55 | 0.00 | - | 5 | 23 | 44.26% |
| IBM240607P00185000 | 2024-05-03 11:44AM EDT | 2024-06-07 | 20.56 | 19.80 | 21.90 | +2.64 | +14.73% | 2 | 10 | 42.03% |
| IBM240621P00185000 | 2024-05-02 11:04AM EDT | 2024-06-21 | 22.55 | 20.00 | 21.25 | 0.00 | - | 10 | 1,018 | 31.96% |
| IBM240719P00185000 | 2024-05-02 1:10PM EDT | 2024-07-19 | 22.61 | 20.15 | 22.15 | 0.00 | - | 4 | 1,085 | 29.65% |
| IBM240920P00185000 | 2024-05-03 12:20PM EDT | 2024-09-20 | 21.30 | 21.65 | 23.15 | -2.55 | -10.69% | 1 | 820 | 25.12% |
| IBM241018P00185000 | 2024-05-03 12:51PM EDT | 2024-10-18 | 21.75 | 22.15 | 23.55 | -1.02 | -4.48% | 3 | 276 | 24.02% |
| IBM250117P00185000 | 2024-05-02 10:32AM EDT | 2025-01-17 | 26.18 | 23.25 | 25.20 | 0.00 | - | 3 | 1,010 | 22.78% |
| IBM250321P00185000 | 2024-04-26 3:09PM EDT | 2025-03-21 | 25.20 | 23.50 | 26.00 | 0.00 | - | 2 | 35 | 21.87% |
| IBM250620P00185000 | 2024-04-26 3:17PM EDT | 2025-06-20 | 26.80 | 24.60 | 29.25 | 0.00 | - | 6 | 97 | 24.25% |
| IBM260116P00185000 | 2024-04-30 9:31AM EDT | 2026-01-16 | 29.53 | 29.60 | 30.65 | 0.00 | - | 10 | 191 | 21.44% |
© 2024 Yahoo. All rights reserved.