International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Strike:205.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00205000 | 2024-05-01 3:38PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 781 | 131.25% |
| IBM240510C00205000 | 2024-05-03 11:17AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.23 | -0.10 | -83.33% | 2 | 791 | 66.99% |
| IBM240517C00205000 | 2024-05-03 10:35AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 3,285 | 42.58% |
| IBM240524C00205000 | 2024-05-02 1:16PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 833 | 36.13% |
| IBM240531C00205000 | 2024-04-25 10:54AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.13 | 0.00 | - | 22 | 68 | 35.84% |
| IBM240621C00205000 | 2024-05-03 11:01AM EDT | 2024-06-21 | 0.13 | 0.01 | 0.26 | +0.03 | +30.00% | 1 | 692 | 30.57% |
| IBM240719C00205000 | 2024-05-03 12:09PM EDT | 2024-07-19 | 0.15 | 0.07 | 0.16 | +0.05 | +50.00% | 2 | 780 | 22.56% |
| IBM240920C00205000 | 2024-05-02 3:55PM EDT | 2024-09-20 | 0.63 | 0.70 | 0.73 | 0.00 | - | 10 | 1,208 | 22.32% |
| IBM241018C00205000 | 2024-05-02 3:55PM EDT | 2024-10-18 | 0.93 | 0.99 | 1.04 | 0.00 | - | 4 | 403 | 22.14% |
| IBM250117C00205000 | 2024-05-03 9:41AM EDT | 2025-01-17 | 2.45 | 2.41 | 2.49 | +0.27 | +12.39% | 21 | 245 | 22.82% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00205000 | 2024-04-26 2:31PM EDT | 2024-05-03 | 37.35 | 37.65 | 39.75 | 0.00 | - | 14 | 0 | 284.57% |
| IBM240510P00205000 | 2024-04-25 1:22PM EDT | 2024-05-10 | 38.17 | 39.55 | 40.60 | 0.00 | - | 1 | 1 | 108.11% |
| IBM240517P00205000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 38.97 | 39.35 | 40.80 | 0.00 | - | 1 | 103 | 78.96% |
| IBM240531P00205000 | 2024-04-24 1:04PM EDT | 2024-05-31 | 24.55 | 38.95 | 40.90 | 0.00 | - | 1 | 1 | 55.05% |
| IBM240621P00205000 | 2024-04-23 2:20PM EDT | 2024-06-21 | 25.25 | 39.15 | 40.40 | 0.00 | - | 32 | 92 | 45.95% |
| IBM240719P00205000 | 2024-04-17 11:22AM EDT | 2024-07-19 | 24.20 | 39.40 | 40.80 | 0.00 | - | 50 | 293 | 39.20% |
| IBM240920P00205000 | 2024-04-26 3:17PM EDT | 2024-09-20 | 40.00 | 39.50 | 41.30 | 0.00 | - | 1 | 11 | 31.21% |
| IBM241018P00205000 | 2024-04-25 3:14PM EDT | 2024-10-18 | 38.10 | 39.35 | 41.35 | 0.00 | - | 1 | 26 | 28.70% |
| IBM250117P00205000 | 2024-05-02 10:48AM EDT | 2025-01-17 | 43.32 | 39.95 | 40.60 | 0.00 | - | 1 | 71 | 20.86% |
© 2024 Yahoo. All rights reserved.