International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00200000 | 2024-05-02 11:46AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,126 | 121.88% |
| IBM240510C00200000 | 2024-05-03 12:05PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 707 | 45.31% |
| IBM240517C00200000 | 2024-05-03 2:36PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 23 | 14,847 | 37.50% |
| IBM240524C00200000 | 2024-05-03 11:07AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.34 | -0.31 | -93.94% | 18 | 180 | 44.39% |
| IBM240531C00200000 | 2024-05-02 3:31PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.06 | 0.00 | - | 15 | 50 | 29.40% |
| IBM240621C00200000 | 2024-05-03 11:37AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.19 | -0.02 | -28.57% | 16 | 11,210 | 26.51% |
| IBM240719C00200000 | 2024-05-03 2:48PM EDT | 2024-07-19 | 0.17 | 0.10 | 0.25 | +0.05 | +41.67% | 1 | 1,130 | 22.27% |
| IBM240920C00200000 | 2024-05-03 3:32PM EDT | 2024-09-20 | 0.95 | 0.87 | 0.94 | +0.06 | +6.74% | 67 | 1,708 | 21.88% |
| IBM241018C00200000 | 2024-05-03 2:52PM EDT | 2024-10-18 | 1.27 | 1.25 | 1.44 | +0.04 | +3.25% | 5 | 10,314 | 22.36% |
| IBM250117C00200000 | 2024-05-03 3:36PM EDT | 2025-01-17 | 3.00 | 2.90 | 3.05 | +0.17 | +6.01% | 13 | 2,277 | 22.83% |
| IBM250321C00200000 | 2024-05-03 3:01PM EDT | 2025-03-21 | 4.30 | 4.10 | 4.30 | +0.25 | +6.17% | 6 | 244 | 23.27% |
| IBM250620C00200000 | 2024-05-03 2:04PM EDT | 2025-06-20 | 6.15 | 5.85 | 7.80 | +0.32 | +5.49% | 21 | 762 | 26.62% |
| IBM260116C00200000 | 2024-05-03 1:00PM EDT | 2026-01-16 | 9.85 | 8.40 | 9.90 | +0.35 | +3.68% | 12 | 1,737 | 24.39% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00200000 | 2024-04-25 3:48PM EDT | 2024-05-03 | 31.25 | 33.40 | 35.30 | 0.00 | - | 70 | 0 | 158.20% |
| IBM240517P00200000 | 2024-05-02 2:57PM EDT | 2024-05-17 | 37.07 | 34.95 | 36.30 | 0.00 | - | 1 | 540 | 73.51% |
| IBM240524P00200000 | 2024-04-19 1:04PM EDT | 2024-05-24 | 20.81 | 34.90 | 36.30 | 0.00 | - | 3 | 3 | 60.40% |
| IBM240621P00200000 | 2024-04-29 1:56PM EDT | 2024-06-21 | 35.45 | 35.25 | 36.35 | +0.94 | +2.72% | 1 | 220 | 45.73% |
| IBM240719P00200000 | 2024-05-03 2:48PM EDT | 2024-07-19 | 35.32 | 35.00 | 36.25 | +0.10 | +0.28% | 3 | 564 | 36.06% |
| IBM240920P00200000 | 2024-05-02 1:40PM EDT | 2024-09-20 | 35.59 | 34.60 | 36.85 | -1.81 | -4.84% | 4 | 577 | 29.22% |
| IBM241018P00200000 | 2024-05-02 10:18AM EDT | 2024-10-18 | 38.53 | 34.55 | 36.85 | 0.00 | - | 2 | 229 | 26.70% |
| IBM250117P00200000 | 2024-05-03 3:41PM EDT | 2025-01-17 | 36.00 | 36.15 | 37.90 | 0.00 | - | 2 | 453 | 24.30% |
| IBM250321P00200000 | 2024-04-25 3:08PM EDT | 2025-03-21 | 35.20 | 35.30 | 37.45 | 0.00 | - | 3 | 59 | 20.78% |
| IBM250620P00200000 | 2024-04-25 3:23PM EDT | 2025-06-20 | 35.50 | 37.75 | 39.45 | 0.00 | - | 11 | 79 | 22.17% |
| IBM260116P00200000 | 2024-04-25 10:35AM EDT | 2026-01-16 | 39.62 | 39.90 | 42.25 | 0.00 | - | 6 | 568 | 21.93% |
© 2024 Yahoo. All rights reserved.