International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Strike:225.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00225000 | 2024-04-24 3:54PM EDT | 2024-05-03 | 0.14 | 0.00 | 0.68 | 0.00 | - | 1 | 24 | 303.52% |
| IBM240510C00225000 | 2024-04-11 2:09PM EDT | 2024-05-10 | 0.26 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 89.45% |
| IBM240517C00225000 | 2024-05-01 1:23PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.19 | 0.00 | - | 10 | 386 | 64.84% |
| IBM240524C00225000 | 2024-04-25 11:26AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.27 | 0.00 | - | 5 | 6 | 56.15% |
| IBM240531C00225000 | 2024-04-22 3:38PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.31 | 0.00 | - | - | 11 | 55.47% |
| IBM240621C00225000 | 2024-05-03 12:25PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 432 | 35.74% |
| IBM240719C00225000 | 2024-04-29 1:57PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.23 | 0.00 | - | 47 | 506 | 32.28% |
| IBM240920C00225000 | 2024-05-03 1:46PM EDT | 2024-09-20 | 0.23 | 0.01 | 0.23 | 0.00 | - | 3 | 1,815 | 23.98% |
| IBM241018C00225000 | 2024-05-03 12:18PM EDT | 2024-10-18 | 0.34 | 0.27 | 0.35 | +0.04 | +13.33% | 2 | 94 | 23.46% |
| IBM250117C00225000 | 2024-05-02 10:34AM EDT | 2025-01-17 | 0.80 | 0.88 | 1.13 | 0.00 | - | 1 | 1,726 | 23.79% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00225000 | 2024-04-25 9:49AM EDT | 2024-05-17 | 58.10 | 59.75 | 61.10 | 0.00 | - | 1 | 23 | 111.43% |
| IBM240621P00225000 | 2024-01-25 1:03PM EDT | 2024-06-21 | 31.65 | 38.70 | 39.65 | 0.00 | - | 15 | 0 | 0.00% |
| IBM240719P00225000 | 2024-01-25 12:45PM EDT | 2024-07-19 | 30.95 | 38.55 | 39.90 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240920P00225000 | 2024-03-06 12:01PM EDT | 2024-09-20 | 32.50 | 37.85 | 40.30 | 0.00 | - | 2 | 2 | 0.00% |
| IBM250117P00225000 | 2024-03-26 1:01PM EDT | 2025-01-17 | 39.10 | 55.70 | 58.75 | 0.00 | - | 2 | 20 | 16.97% |
© 2024 Yahoo. All rights reserved.