International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00220000 | 2024-04-24 12:43PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 431 | 90.82% |
| IBM240517C00220000 | 2024-05-03 12:16PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 5,645 | 50.00% |
| IBM240524C00220000 | 2024-04-30 11:16AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 11 | 54.59% |
| IBM240531C00220000 | 2024-04-24 3:36PM EDT | 2024-05-31 | 0.36 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 51.86% |
| IBM240621C00220000 | 2024-05-03 10:07AM EDT | 2024-06-21 | 0.14 | 0.00 | 0.27 | +0.09 | +180.00% | 1 | 3,695 | 39.70% |
| IBM240719C00220000 | 2024-05-03 12:09PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.15 | -0.09 | -69.23% | 102 | 932 | 28.96% |
| IBM240920C00220000 | 2024-05-03 1:36PM EDT | 2024-09-20 | 0.27 | 0.11 | 0.53 | -0.03 | -10.00% | 3 | 3,067 | 26.44% |
| IBM241018C00220000 | 2024-05-03 3:35PM EDT | 2024-10-18 | 0.44 | 0.34 | 0.44 | +0.04 | +10.00% | 3 | 291 | 23.32% |
| IBM250117C00220000 | 2024-05-03 2:03PM EDT | 2025-01-17 | 1.16 | 1.10 | 1.19 | +0.08 | +7.41% | 26 | 5,460 | 23.06% |
| IBM250321C00220000 | 2024-05-02 12:49PM EDT | 2025-03-21 | 1.72 | 1.75 | 1.92 | 0.00 | - | 70 | 1,258 | 23.31% |
| IBM250620C00220000 | 2024-05-02 11:04AM EDT | 2025-06-20 | 2.93 | 2.86 | 3.10 | 0.00 | - | 3 | 1,239 | 23.62% |
| IBM260116C00220000 | 2024-05-03 1:18PM EDT | 2026-01-16 | 6.00 | 5.10 | 5.90 | +0.43 | +7.72% | 3 | 582 | 23.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00220000 | 2024-04-10 2:52PM EDT | 2024-05-17 | 35.25 | 54.95 | 56.25 | 0.00 | - | 3 | 49 | 101.51% |
| IBM240621P00220000 | 2024-03-21 10:25AM EDT | 2024-06-21 | 29.31 | 38.95 | 40.40 | 0.00 | - | 1 | 2 | 0.00% |
| IBM240920P00220000 | 2024-04-25 10:35AM EDT | 2024-09-20 | 54.23 | 54.50 | 56.50 | 0.00 | - | 4 | 10 | 36.78% |
| IBM250117P00220000 | 2024-04-25 10:02AM EDT | 2025-01-17 | 55.05 | 54.20 | 57.30 | 0.00 | - | 3 | 19 | 29.61% |
| IBM250321P00220000 | 2024-04-16 1:34PM EDT | 2025-03-21 | 40.73 | 53.60 | 57.25 | 0.00 | - | - | 10 | 26.43% |
| IBM250620P00220000 | 2024-04-19 10:52AM EDT | 2025-06-20 | 42.12 | 53.50 | 57.95 | 0.00 | - | 6 | 11 | 24.95% |
| IBM260116P00220000 | 2024-05-03 2:18PM EDT | 2026-01-16 | 55.99 | 56.05 | 56.95 | -0.82 | -1.44% | 5 | 37 | 18.44% |
© 2024 Yahoo. All rights reserved.