International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:230.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00230000 | 2024-04-22 3:45PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.24 | 0.00 | - | 6 | 26 | 97.85% |
| IBM240517C00230000 | 2024-04-29 11:04AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 544 | 59.38% |
| IBM240524C00230000 | 2024-04-30 2:16PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.32 | 0.00 | - | 5 | 77 | 61.33% |
| IBM240531C00230000 | 2024-04-17 3:04PM EDT | 2024-05-31 | 0.28 | 0.00 | 0.31 | 0.00 | - | - | 0 | 53.22% |
| IBM240621C00230000 | 2024-05-01 10:05AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.24 | 0.00 | - | 2 | 953 | 43.16% |
| IBM240719C00230000 | 2024-04-29 3:44PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.26 | 0.00 | - | 5 | 874 | 35.01% |
| IBM240920C00230000 | 2024-05-03 12:09PM EDT | 2024-09-20 | 0.23 | 0.04 | 0.37 | +0.01 | +4.55% | 2 | 1,329 | 27.56% |
| IBM241018C00230000 | 2024-05-03 1:31PM EDT | 2024-10-18 | 0.20 | 0.16 | 0.26 | -0.07 | -25.93% | 3 | 325 | 23.78% |
| IBM250117C00230000 | 2024-05-01 9:55AM EDT | 2025-01-17 | 0.75 | 0.69 | 0.77 | 0.00 | - | 10 | 294 | 23.23% |
| IBM250321C00230000 | 2024-05-01 2:56PM EDT | 2025-03-21 | 1.35 | 0.94 | 1.29 | 0.00 | - | 1 | 100 | 23.28% |
| IBM250620C00230000 | 2024-05-02 12:36PM EDT | 2025-06-20 | 1.95 | 2.05 | 2.24 | 0.00 | - | 1 | 263 | 23.57% |
| IBM260116C00230000 | 2024-05-02 9:46AM EDT | 2026-01-16 | 4.30 | 4.25 | 4.95 | 0.00 | - | 1 | 612 | 24.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621P00230000 | 2024-01-24 1:56PM EDT | 2024-06-21 | 56.60 | 43.70 | 44.70 | 0.00 | - | - | 0 | 0.00% |
| IBM240920P00230000 | 2024-03-28 12:13PM EDT | 2024-09-20 | 41.00 | 62.85 | 65.15 | 0.00 | - | 3 | 4 | 35.05% |
| IBM250620P00230000 | 2024-04-23 3:21PM EDT | 2025-06-20 | 50.10 | 64.30 | 67.75 | 0.00 | - | 10 | 5 | 27.63% |
| IBM260116P00230000 | 2024-04-25 3:42PM EDT | 2026-01-16 | 64.91 | 63.50 | 67.40 | 0.00 | - | 1 | 9 | 21.88% |
© 2024 Yahoo. All rights reserved.