International Business Machines Corporation (IBM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531C00155000 | 2024-05-21 10:25AM EDT | 2024-05-31 | 19.05 | 15.30 | 16.65 | 0.00 | - | 1 | 2 | 63.87% |
| IBM240607C00155000 | 2024-05-21 10:28AM EDT | 2024-06-07 | 19.19 | 15.55 | 16.65 | 0.00 | - | 2 | 5 | 43.38% |
| IBM240621C00155000 | 2024-05-23 2:36PM EDT | 2024-06-21 | 17.00 | 16.10 | 17.05 | 0.00 | - | 4 | 41 | 34.33% |
| IBM240628C00155000 | 2024-05-10 11:36AM EDT | 2024-06-28 | 13.33 | 16.30 | 17.75 | 0.00 | - | - | 2 | 36.19% |
| IBM240719C00155000 | 2024-05-24 2:20PM EDT | 2024-07-19 | 17.40 | 17.40 | 18.10 | -2.29 | -11.63% | 2 | 526 | 30.46% |
| IBM240816C00155000 | 2024-05-16 2:35PM EDT | 2024-08-16 | 17.75 | 17.90 | 19.85 | 0.00 | - | - | 5 | 32.15% |
| IBM240920C00155000 | 2024-05-24 9:42AM EDT | 2024-09-20 | 20.18 | 18.85 | 20.15 | -1.70 | -7.77% | 5 | 688 | 27.95% |
| IBM241018C00155000 | 2024-05-21 1:41PM EDT | 2024-10-18 | 22.85 | 19.75 | 21.30 | 0.00 | - | 3 | 57 | 28.45% |
| IBM250117C00155000 | 2024-05-21 9:59AM EDT | 2025-01-17 | 26.21 | 22.20 | 23.30 | 0.00 | - | 1 | 1,273 | 26.67% |
| IBM250321C00155000 | 2024-05-21 9:52AM EDT | 2025-03-21 | 26.86 | 23.90 | 25.40 | 0.00 | - | 1 | 3 | 27.63% |
| IBM250620C00155000 | 2024-05-21 10:27AM EDT | 2025-06-20 | 28.70 | 26.20 | 27.85 | 0.00 | - | 5 | 64 | 28.12% |
| IBM260116C00155000 | 2024-05-23 3:29PM EDT | 2026-01-16 | 31.62 | 29.35 | 31.85 | 0.00 | - | 5 | 400 | 27.77% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531P00155000 | 2024-05-23 10:11AM EDT | 2024-05-31 | 0.14 | 0.01 | 0.25 | +0.11 | +366.67% | 2 | 137 | 48.39% |
| IBM240607P00155000 | 2024-05-21 10:33AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.11 | -0.06 | -66.67% | 1 | 90 | 28.03% |
| IBM240614P00155000 | 2024-05-21 9:32AM EDT | 2024-06-14 | 0.11 | 0.00 | 0.43 | 0.00 | - | 1 | 35 | 30.03% |
| IBM240621P00155000 | 2024-05-24 3:56PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.25 | -0.01 | -8.33% | 231 | 11,322 | 22.80% |
| IBM240628P00155000 | 2024-05-21 2:06PM EDT | 2024-06-28 | 0.28 | 0.08 | 1.06 | +0.14 | +100.00% | 20 | 34 | 29.71% |
| IBM240719P00155000 | 2024-05-24 2:54PM EDT | 2024-07-19 | 0.41 | 0.36 | 0.52 | +0.01 | +2.50% | 29 | 912 | 18.99% |
| IBM240816P00155000 | 2024-05-24 1:17PM EDT | 2024-08-16 | 1.73 | 1.68 | 1.80 | +0.02 | +1.17% | 2 | 184 | 22.89% |
| IBM240920P00155000 | 2024-05-24 2:30PM EDT | 2024-09-20 | 2.28 | 2.25 | 2.52 | -0.05 | -2.15% | 5 | 700 | 21.96% |
| IBM241018P00155000 | 2024-05-24 3:37PM EDT | 2024-10-18 | 2.81 | 2.16 | 3.15 | +0.05 | +1.81% | 2 | 586 | 21.78% |
| IBM250117P00155000 | 2024-05-24 2:00PM EDT | 2025-01-17 | 5.17 | 5.00 | 5.20 | +0.07 | +1.37% | 1 | 814 | 21.88% |
| IBM250321P00155000 | 2024-05-23 3:16PM EDT | 2025-03-21 | 6.60 | 6.40 | 6.85 | 0.00 | - | 1 | 85 | 22.66% |
| IBM250620P00155000 | 2024-05-21 1:51PM EDT | 2025-06-20 | 7.90 | 7.20 | 8.70 | 0.00 | - | 10 | 143 | 22.90% |
| IBM260116P00155000 | 2024-05-23 12:13PM EDT | 2026-01-16 | 11.30 | 11.15 | 12.10 | 0.00 | - | 33 | 183 | 22.89% |
© 2024 Yahoo. All rights reserved.