International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621C00130000 | 2024-05-09 12:37PM EDT | 2024-06-21 | 37.34 | 39.20 | 40.30 | 0.00 | - | 3 | 4 | 56.67% |
| IBM240719C00130000 | 2024-05-14 2:23PM EDT | 2024-07-19 | 38.48 | 39.90 | 40.85 | 0.00 | - | 5 | 2 | 53.14% |
| IBM240920C00130000 | 2024-02-07 4:24PM EDT | 2024-09-20 | 53.87 | 66.55 | 68.50 | 0.00 | - | 14 | 17 | 134.06% |
| IBM241018C00130000 | 2024-05-10 2:55PM EDT | 2024-10-18 | 39.14 | 40.20 | 41.50 | 0.00 | - | 6 | 11 | 37.10% |
| IBM250117C00130000 | 2024-05-14 1:40PM EDT | 2025-01-17 | 40.00 | 41.30 | 42.60 | 0.00 | - | 3 | 822 | 33.25% |
| IBM250321C00130000 | 2024-05-01 1:53PM EDT | 2025-03-21 | 38.83 | 42.15 | 44.20 | 0.00 | - | 4 | 6 | 34.11% |
| IBM250620C00130000 | 2024-05-14 1:40PM EDT | 2025-06-20 | 41.85 | 42.60 | 44.85 | 0.00 | - | 3 | 6 | 31.45% |
| IBM260116C00130000 | 2024-05-09 2:44PM EDT | 2026-01-16 | 44.00 | 43.50 | 48.00 | 0.00 | - | 20 | 124 | 30.89% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531P00130000 | 2024-05-06 10:26AM EDT | 2024-05-31 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 66.60% |
| IBM240607P00130000 | 2024-05-02 11:12AM EDT | 2024-06-07 | 0.20 | 0.00 | 0.35 | 0.00 | - | - | 4 | 56.64% |
| IBM240621P00130000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.21 | -0.03 | -37.50% | 15 | 7,757 | 44.73% |
| IBM240719P00130000 | 2024-05-15 3:00PM EDT | 2024-07-19 | 0.14 | 0.05 | 0.26 | +0.06 | +75.00% | 2 | 77 | 34.33% |
| IBM240920P00130000 | 2024-05-16 11:22AM EDT | 2024-09-20 | 0.40 | 0.17 | 0.53 | 0.00 | - | 5 | 1,482 | 27.69% |
| IBM241018P00130000 | 2024-05-08 10:54AM EDT | 2024-10-18 | 0.63 | 0.25 | 0.76 | 0.00 | - | 5 | 123 | 27.05% |
| IBM250117P00130000 | 2024-05-17 3:00PM EDT | 2025-01-17 | 1.39 | 1.31 | 1.46 | -0.03 | -2.11% | 3 | 1,439 | 25.19% |
| IBM250321P00130000 | 2024-05-16 11:13AM EDT | 2025-03-21 | 2.16 | 1.97 | 2.18 | 0.00 | - | 4 | 115 | 25.21% |
| IBM250620P00130000 | 2024-05-13 3:20PM EDT | 2025-06-20 | 3.49 | 2.88 | 3.65 | 0.00 | - | 2 | 89 | 26.27% |
| IBM260116P00130000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 5.75 | 4.80 | 7.10 | 0.00 | - | 5 | 127 | 27.75% |
© 2024 Yahoo. All rights reserved.