International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621C00145000 | 2024-05-24 3:46PM EDT | 2024-06-21 | 26.80 | 25.95 | 26.90 | +3.12 | +13.18% | 1 | 13 | 47.85% |
| IBM240719C00145000 | 2024-05-22 2:21PM EDT | 2024-07-19 | 29.46 | 26.70 | 27.80 | 0.00 | - | 1 | 923 | 40.65% |
| IBM240816C00145000 | 2024-05-23 9:53AM EDT | 2024-08-16 | 30.80 | 26.05 | 28.60 | +30.80 | - | - | 1 | 37.42% |
| IBM240920C00145000 | 2024-05-22 1:03PM EDT | 2024-09-20 | 31.68 | 27.70 | 28.90 | 0.00 | - | 1 | 99 | 32.64% |
| IBM241018C00145000 | 2024-05-21 11:46AM EDT | 2024-10-18 | 31.90 | 28.10 | 29.20 | 0.00 | - | 2 | 25 | 30.45% |
| IBM250117C00145000 | 2024-05-22 2:55PM EDT | 2025-01-17 | 32.50 | 29.55 | 30.95 | 0.00 | - | 7 | 1,784 | 28.60% |
| IBM250321C00145000 | 2024-05-22 9:42AM EDT | 2025-03-21 | 34.25 | 31.70 | 32.30 | 0.00 | - | 2 | 43 | 28.42% |
| IBM250620C00145000 | 2024-05-21 9:38AM EDT | 2025-06-20 | 33.84 | 33.10 | 33.85 | 0.00 | - | 1 | 81 | 27.77% |
| IBM260116C00145000 | 2024-04-25 11:33AM EDT | 2026-01-16 | 35.00 | 35.50 | 39.00 | 0.00 | - | 2 | 259 | 29.73% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531P00145000 | 2024-05-24 11:00AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 2 | 428 | 53.52% |
| IBM240607P00145000 | 2024-05-24 11:24AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.07 | +0.05 | - | 6 | 400 | 40.63% |
| IBM240614P00145000 | 2024-05-21 12:48PM EDT | 2024-06-14 | 0.30 | 0.00 | 0.36 | +0.30 | - | - | 6 | 43.51% |
| IBM240621P00145000 | 2024-05-23 11:06AM EDT | 2024-06-21 | 0.10 | 0.04 | 0.24 | 0.00 | - | 1 | 3,524 | 34.57% |
| IBM240628P00145000 | 2024-05-24 12:53PM EDT | 2024-06-28 | 0.01 | 0.02 | 1.10 | +0.01 | - | 12 | 0 | 43.68% |
| IBM240719P00145000 | 2024-05-23 3:53PM EDT | 2024-07-19 | 0.12 | 0.09 | 0.39 | 0.00 | - | 13 | 388 | 26.66% |
| IBM240816P00145000 | 2024-05-24 2:10PM EDT | 2024-08-16 | 0.64 | 0.62 | 0.86 | +0.04 | +6.67% | 4 | 22 | 26.15% |
| IBM240920P00145000 | 2024-05-24 2:51PM EDT | 2024-09-20 | 1.00 | 0.77 | 1.48 | +0.05 | +5.26% | 12 | 360 | 25.59% |
| IBM241018P00145000 | 2024-05-23 11:20AM EDT | 2024-10-18 | 1.11 | 1.22 | 1.88 | 0.00 | - | 1 | 152 | 24.83% |
| IBM250117P00145000 | 2024-05-24 3:01PM EDT | 2025-01-17 | 2.96 | 2.80 | 3.15 | +0.34 | +12.98% | 53 | 1,924 | 23.46% |
| IBM250321P00145000 | 2024-05-22 9:54AM EDT | 2025-03-21 | 3.80 | 3.30 | 4.35 | 0.00 | - | 30 | 344 | 23.80% |
| IBM250620P00145000 | 2024-05-20 1:12PM EDT | 2025-06-20 | 5.70 | 5.00 | 5.90 | 0.00 | - | 5 | 288 | 23.94% |
| IBM260116P00145000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 8.40 | 7.80 | 10.30 | 0.00 | - | 4 | 321 | 25.82% |
© 2024 Yahoo. All rights reserved.