International Business Machines Corporation (IBM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531C00140000 | 2024-05-08 3:54PM EDT | 2024-05-31 | 30.00 | 30.40 | 31.70 | 0.00 | - | 3 | 1 | 80.27% |
| IBM240621C00140000 | 2024-05-09 12:15PM EDT | 2024-06-21 | 27.48 | 30.95 | 31.90 | 0.00 | - | 3 | 22 | 55.42% |
| IBM240719C00140000 | 2024-05-08 3:53PM EDT | 2024-07-19 | 30.14 | 31.55 | 32.60 | 0.00 | - | 1 | 87 | 45.04% |
| IBM240920C00140000 | 2024-05-13 1:37PM EDT | 2024-09-20 | 29.68 | 32.40 | 33.60 | 0.00 | - | 14 | 47 | 35.74% |
| IBM241018C00140000 | 2024-05-24 3:59PM EDT | 2024-10-18 | 33.20 | 32.40 | 34.20 | -3.50 | -9.54% | 11 | 3 | 34.55% |
| IBM250117C00140000 | 2024-05-17 12:41PM EDT | 2025-01-17 | 34.54 | 34.35 | 35.80 | +2.13 | +6.57% | 3 | 500 | 31.73% |
| IBM250321C00140000 | 2024-05-16 10:06AM EDT | 2025-03-21 | 34.60 | 35.05 | 36.20 | 0.00 | - | - | 3 | 29.17% |
| IBM250620C00140000 | 2024-05-24 10:18AM EDT | 2025-06-20 | 37.45 | 36.00 | 38.15 | +1.22 | +3.37% | 5 | 56 | 29.49% |
| IBM260116C00140000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 36.75 | 39.00 | 42.00 | 0.00 | - | 1 | 159 | 29.64% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531P00140000 | 2024-05-06 12:39PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 62.50% |
| IBM240607P00140000 | 2024-05-09 11:54AM EDT | 2024-06-07 | 0.19 | 0.00 | 0.06 | 0.00 | - | 20 | 20 | 47.27% |
| IBM240621P00140000 | 2024-05-20 11:16AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.22 | 0.00 | - | 3 | 1,832 | 39.94% |
| IBM240719P00140000 | 2024-05-24 2:35PM EDT | 2024-07-19 | 0.16 | 0.07 | 0.34 | -0.14 | -46.67% | 2 | 225 | 30.37% |
| IBM240816P00140000 | 2024-05-23 9:49AM EDT | 2024-08-16 | 0.41 | 0.33 | 0.49 | 0.00 | - | 2 | 27 | 26.64% |
| IBM240920P00140000 | 2024-05-24 2:13PM EDT | 2024-09-20 | 0.65 | 0.60 | 0.70 | +0.18 | +38.30% | 14 | 417 | 24.22% |
| IBM241018P00140000 | 2024-05-23 3:51PM EDT | 2024-10-18 | 0.93 | 0.81 | 0.95 | 0.00 | - | 11 | 349 | 23.46% |
| IBM250117P00140000 | 2024-05-24 2:34PM EDT | 2025-01-17 | 2.15 | 2.05 | 2.38 | +0.41 | +23.56% | 11 | 1,319 | 24.13% |
| IBM250321P00140000 | 2024-05-20 9:30AM EDT | 2025-03-21 | 3.36 | 2.49 | 3.45 | 0.00 | - | 2 | 175 | 24.50% |
| IBM250620P00140000 | 2024-05-22 9:54AM EDT | 2025-06-20 | 4.10 | 4.20 | 4.75 | 0.00 | - | 30 | 288 | 24.38% |
| IBM260116P00140000 | 2024-05-24 1:57PM EDT | 2026-01-16 | 7.00 | 6.00 | 7.90 | -0.25 | -3.45% | 24 | 322 | 24.82% |
© 2024 Yahoo. All rights reserved.