International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524C00160000 | 2024-05-13 9:42AM EDT | 2024-05-24 | 8.36 | 8.55 | 10.05 | 0.00 | - | 2 | 5 | 47.80% |
| IBM240531C00160000 | 2024-05-16 1:58PM EDT | 2024-05-31 | 9.70 | 8.85 | 10.65 | 0.00 | - | 2 | 5 | 39.23% |
| IBM240607C00160000 | 2024-05-16 2:57PM EDT | 2024-06-07 | 9.92 | 9.05 | 10.15 | 0.00 | - | 3 | 10 | 27.14% |
| IBM240614C00160000 | 2024-05-15 3:22PM EDT | 2024-06-14 | 9.35 | 9.85 | 10.65 | 0.00 | - | 1 | 21 | 27.22% |
| IBM240621C00160000 | 2024-05-17 3:25PM EDT | 2024-06-21 | 10.22 | 10.25 | 10.60 | -0.08 | -0.78% | 8 | 1,834 | 23.93% |
| IBM240719C00160000 | 2024-05-16 3:51PM EDT | 2024-07-19 | 12.00 | 11.60 | 12.15 | 0.00 | - | 6 | 373 | 24.73% |
| IBM240920C00160000 | 2024-05-15 11:10AM EDT | 2024-09-20 | 14.10 | 13.90 | 15.25 | 0.00 | - | 3 | 427 | 26.32% |
| IBM241018C00160000 | 2024-05-15 11:03AM EDT | 2024-10-18 | 15.03 | 15.30 | 15.90 | 0.00 | - | 1 | 579 | 25.42% |
| IBM250117C00160000 | 2024-05-17 9:54AM EDT | 2025-01-17 | 17.80 | 17.55 | 19.45 | -1.15 | -6.07% | 1 | 1,748 | 27.05% |
| IBM250321C00160000 | 2024-05-16 1:27PM EDT | 2025-03-21 | 20.20 | 19.80 | 21.95 | 0.00 | - | 3 | 18 | 28.41% |
| IBM250620C00160000 | 2024-05-17 1:58PM EDT | 2025-06-20 | 21.50 | 21.00 | 22.85 | -0.75 | -3.37% | 10 | 94 | 26.30% |
| IBM260116C00160000 | 2024-05-17 3:44PM EDT | 2026-01-16 | 26.15 | 24.85 | 27.40 | -0.35 | -1.32% | 27 | 862 | 26.80% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524P00160000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 0.08 | 0.02 | 0.19 | 0.00 | - | 6 | 330 | 29.00% |
| IBM240531P00160000 | 2024-05-17 2:30PM EDT | 2024-05-31 | 0.09 | 0.09 | 0.15 | -0.09 | -50.00% | 17 | 180 | 18.70% |
| IBM240607P00160000 | 2024-05-17 2:28PM EDT | 2024-06-07 | 0.35 | 0.21 | 0.31 | +0.07 | +25.00% | 3 | 170 | 17.95% |
| IBM240614P00160000 | 2024-05-17 3:01PM EDT | 2024-06-14 | 0.58 | 0.30 | 0.52 | +0.04 | +7.41% | 3 | 38 | 17.90% |
| IBM240621P00160000 | 2024-05-17 3:29PM EDT | 2024-06-21 | 0.58 | 0.52 | 0.58 | -0.06 | -9.38% | 64 | 2,677 | 16.50% |
| IBM240628P00160000 | 2024-05-17 3:42PM EDT | 2024-06-28 | 0.75 | 0.70 | 0.79 | -0.01 | -1.32% | 26 | 6 | 16.66% |
| IBM240719P00160000 | 2024-05-17 3:44PM EDT | 2024-07-19 | 1.24 | 1.12 | 1.22 | -0.05 | -3.88% | 1,036 | 2,888 | 15.96% |
| IBM240920P00160000 | 2024-05-17 12:37PM EDT | 2024-09-20 | 4.37 | 3.95 | 4.05 | +0.10 | +2.34% | 14 | 2,096 | 20.18% |
| IBM241018P00160000 | 2024-05-17 12:35PM EDT | 2024-10-18 | 4.95 | 3.90 | 4.60 | +0.30 | +6.45% | 1 | 1,018 | 19.67% |
| IBM250117P00160000 | 2024-05-17 3:29PM EDT | 2025-01-17 | 7.30 | 6.90 | 7.25 | +0.06 | +0.83% | 26 | 1,247 | 20.89% |
| IBM250321P00160000 | 2024-05-16 3:52PM EDT | 2025-03-21 | 8.65 | 7.70 | 10.35 | 0.00 | - | 27 | 1,171 | 24.02% |
| IBM250620P00160000 | 2024-05-13 3:31PM EDT | 2025-06-20 | 10.92 | 8.15 | 11.20 | -0.53 | -4.63% | 5 | 1,809 | 22.38% |
| IBM260116P00160000 | 2024-05-17 3:46PM EDT | 2026-01-16 | 14.35 | 13.80 | 16.00 | -0.15 | -1.03% | 10 | 238 | 23.96% |
© 2024 Yahoo. All rights reserved.