International Business Machines Corporation (IBM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621C00120000 | 2024-05-16 10:15AM EDT | 2024-06-21 | 49.85 | 50.90 | 51.85 | 0.00 | - | 1 | 6 | 74.80% |
| IBM240719C00120000 | 2024-05-08 3:57PM EDT | 2024-07-19 | 49.85 | 51.35 | 52.40 | 0.00 | - | 6 | 0 | 60.69% |
| IBM240920C00120000 | 2024-05-01 2:33PM EDT | 2024-09-20 | 45.30 | 51.75 | 53.00 | 0.00 | - | 1 | 6 | 50.22% |
| IBM241018C00120000 | 2024-05-07 2:51PM EDT | 2024-10-18 | 48.80 | 51.90 | 53.05 | 0.00 | - | 10 | 0 | 45.45% |
| IBM250117C00120000 | 2024-05-21 10:11AM EDT | 2025-01-17 | 56.85 | 51.75 | 53.55 | 0.00 | - | 1 | 310 | 37.90% |
| IBM250620C00120000 | 2024-05-17 12:45PM EDT | 2025-06-20 | 51.00 | 52.10 | 56.35 | 0.00 | - | 6 | 13 | 37.61% |
| IBM260116C00120000 | 2024-05-23 3:29PM EDT | 2026-01-16 | 56.30 | 53.50 | 57.50 | 0.00 | - | 5 | 43 | 32.67% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621P00120000 | 2024-05-24 3:23PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 1,394 | 53.32% |
| IBM240719P00120000 | 2024-05-21 1:45PM EDT | 2024-07-19 | 0.14 | 0.04 | 0.28 | 0.00 | - | 2 | 25 | 47.56% |
| IBM240920P00120000 | 2024-05-23 10:02AM EDT | 2024-09-20 | 0.15 | 0.08 | 0.48 | 0.00 | - | 2 | 145 | 35.74% |
| IBM241018P00120000 | 2024-05-23 2:20PM EDT | 2024-10-18 | 0.30 | 0.11 | 0.56 | 0.00 | - | 2 | 67 | 33.08% |
| IBM250117P00120000 | 2024-05-24 12:53PM EDT | 2025-01-17 | 0.64 | 0.56 | 0.79 | 0.00 | - | 22 | 2,232 | 27.87% |
| IBM250321P00120000 | 2024-05-24 10:56AM EDT | 2025-03-21 | 1.11 | 1.02 | 1.18 | -0.04 | -3.48% | 5 | 21 | 27.12% |
| IBM250620P00120000 | 2024-05-21 10:25AM EDT | 2025-06-20 | 1.60 | 1.65 | 2.91 | 0.00 | - | 1 | 36 | 30.35% |
| IBM260116P00120000 | 2024-05-22 1:01PM EDT | 2026-01-16 | 3.40 | 2.85 | 4.05 | 0.00 | - | 57 | 203 | 27.27% |
© 2024 Yahoo. All rights reserved.