International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00195000 | 2024-05-01 2:33PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.03 | -0.01 | -14.29% | 50 | 246 | 48.44% |
| IBM240517C00195000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 13 | 4,342 | 34.18% |
| IBM240524C00195000 | 2024-05-01 3:10PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.35 | 0.00 | - | 2 | 45 | 40.77% |
| IBM240531C00195000 | 2024-05-03 11:12AM EDT | 2024-05-31 | 0.35 | 0.01 | 0.30 | +0.14 | +66.67% | 3 | 214 | 34.25% |
| IBM240621C00195000 | 2024-05-03 1:38PM EDT | 2024-06-21 | 0.03 | 0.05 | 0.09 | -0.05 | -62.50% | 18 | 4,367 | 21.14% |
| IBM240719C00195000 | 2024-05-03 2:03PM EDT | 2024-07-19 | 0.24 | 0.10 | 0.24 | +0.03 | +14.29% | 5 | 989 | 19.80% |
| IBM240920C00195000 | 2024-05-03 1:27PM EDT | 2024-09-20 | 1.35 | 1.22 | 1.33 | +0.18 | +15.38% | 52 | 1,467 | 21.73% |
| IBM241018C00195000 | 2024-05-03 3:20PM EDT | 2024-10-18 | 1.85 | 1.74 | 1.79 | +0.07 | +3.93% | 9 | 500 | 21.69% |
| IBM250117C00195000 | 2024-05-03 12:35PM EDT | 2025-01-17 | 3.95 | 3.70 | 4.20 | +0.50 | +14.49% | 77 | 1,794 | 23.73% |
| IBM250321C00195000 | 2024-05-02 11:19AM EDT | 2025-03-21 | 4.95 | 5.05 | 5.30 | 0.00 | - | 6 | 190 | 23.49% |
| IBM250620C00195000 | 2024-04-26 9:46AM EDT | 2025-06-20 | 8.04 | 6.95 | 7.15 | 0.00 | - | 5 | 905 | 23.83% |
| IBM260116C00195000 | 2024-05-03 12:46PM EDT | 2026-01-16 | 11.20 | 10.50 | 11.10 | +0.60 | +5.66% | 5 | 221 | 24.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00195000 | 2024-04-25 1:14PM EDT | 2024-05-10 | 28.44 | 29.80 | 31.90 | 0.00 | - | 6 | 1 | 101.86% |
| IBM240517P00195000 | 2024-05-02 10:04AM EDT | 2024-05-17 | 33.20 | 29.95 | 31.35 | 0.00 | - | 1 | 601 | 69.19% |
| IBM240524P00195000 | 2024-04-22 10:48AM EDT | 2024-05-24 | 16.67 | 29.90 | 31.40 | 0.00 | - | - | 5 | 56.49% |
| IBM240531P00195000 | 2024-04-12 12:19PM EDT | 2024-05-31 | 15.15 | 29.85 | 31.50 | 0.00 | - | 2 | 1 | 56.89% |
| IBM240621P00195000 | 2024-05-02 9:37AM EDT | 2024-06-21 | 32.55 | 30.10 | 31.60 | 0.00 | - | 1 | 409 | 43.65% |
| IBM240719P00195000 | 2024-04-30 10:20AM EDT | 2024-07-19 | 30.20 | 30.00 | 31.60 | 0.00 | - | 5 | 453 | 34.83% |
| IBM240920P00195000 | 2024-04-25 3:40PM EDT | 2024-09-20 | 28.71 | 29.80 | 31.85 | 0.00 | - | 11 | 436 | 26.78% |
| IBM241018P00195000 | 2024-04-25 1:14PM EDT | 2024-10-18 | 29.46 | 30.35 | 32.40 | 0.00 | - | 3 | 331 | 26.22% |
| IBM250117P00195000 | 2024-04-26 3:44PM EDT | 2025-01-17 | 31.80 | 31.75 | 33.35 | 0.00 | - | 23 | 347 | 23.43% |
| IBM250321P00195000 | 2024-04-15 2:21PM EDT | 2025-03-21 | 24.00 | 32.75 | 33.30 | 0.00 | - | 1 | 58 | 20.92% |
| IBM250620P00195000 | 2024-04-17 2:28PM EDT | 2025-06-20 | 25.20 | 33.90 | 36.45 | 0.00 | - | 1 | 347 | 23.89% |
| IBM260116P00195000 | 2024-05-03 3:54PM EDT | 2026-01-16 | 36.15 | 34.00 | 37.85 | +10.95 | +43.45% | 2 | 6 | 21.28% |
© 2024 Yahoo. All rights reserved.