International Business Machines Corporation (IBM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531C00165000 | 2024-05-24 3:12PM EDT | 2024-05-31 | 5.80 | 5.55 | 6.80 | -3.05 | -34.46% | 32 | 233 | 34.60% |
| IBM240607C00165000 | 2024-05-24 3:53PM EDT | 2024-06-07 | 6.59 | 5.90 | 6.65 | -2.75 | -29.44% | 2 | 73 | 21.83% |
| IBM240614C00165000 | 2024-05-24 2:52PM EDT | 2024-06-14 | 6.65 | 6.25 | 7.50 | -0.20 | -2.92% | 11 | 30 | 24.62% |
| IBM240621C00165000 | 2024-05-24 1:50PM EDT | 2024-06-21 | 7.07 | 7.20 | 7.50 | -0.61 | -7.94% | 42 | 2,423 | 21.19% |
| IBM240628C00165000 | 2024-05-21 10:00AM EDT | 2024-06-28 | 11.40 | 7.50 | 8.05 | 0.00 | - | 10 | 27 | 22.03% |
| IBM240719C00165000 | 2024-05-24 3:31PM EDT | 2024-07-19 | 8.65 | 8.80 | 9.05 | -0.53 | -5.77% | 7 | 831 | 21.61% |
| IBM240816C00165000 | 2024-05-24 3:30PM EDT | 2024-08-16 | 11.25 | 10.40 | 11.55 | -1.04 | -8.46% | 2 | 36 | 25.90% |
| IBM240920C00165000 | 2024-05-24 9:41AM EDT | 2024-09-20 | 12.80 | 12.15 | 12.75 | +0.10 | +0.79% | 2 | 437 | 24.99% |
| IBM241018C00165000 | 2024-05-23 1:53PM EDT | 2024-10-18 | 13.40 | 13.15 | 14.20 | 0.00 | - | 5 | 206 | 26.00% |
| IBM250117C00165000 | 2024-05-24 2:02PM EDT | 2025-01-17 | 16.50 | 15.70 | 17.30 | -0.45 | -2.65% | 3 | 1,604 | 26.27% |
| IBM250321C00165000 | 2024-05-21 10:37AM EDT | 2025-03-21 | 21.20 | 18.10 | 19.75 | 0.00 | - | 1 | 95 | 27.45% |
| IBM250620C00165000 | 2024-05-21 11:23AM EDT | 2025-06-20 | 20.95 | 19.85 | 22.50 | -2.05 | -8.91% | 1 | 250 | 28.08% |
| IBM260116C00165000 | 2024-05-21 1:03PM EDT | 2026-01-16 | 27.05 | 23.70 | 27.00 | 0.00 | - | 3 | 689 | 27.98% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531P00165000 | 2024-05-24 3:45PM EDT | 2024-05-31 | 0.08 | 0.04 | 0.14 | -0.10 | -55.56% | 23 | 253 | 19.09% |
| IBM240607P00165000 | 2024-05-24 3:53PM EDT | 2024-06-07 | 0.36 | 0.25 | 0.33 | 0.00 | - | 30 | 479 | 16.36% |
| IBM240614P00165000 | 2024-05-24 3:43PM EDT | 2024-06-14 | 0.60 | 0.50 | 0.65 | -0.11 | -15.49% | 30 | 127 | 16.58% |
| IBM240621P00165000 | 2024-05-24 3:56PM EDT | 2024-06-21 | 0.76 | 0.70 | 0.83 | -0.17 | -18.28% | 284 | 4,703 | 15.70% |
| IBM240628P00165000 | 2024-05-24 2:59PM EDT | 2024-06-28 | 1.11 | 0.92 | 1.10 | -0.03 | -2.63% | 6 | 38 | 15.77% |
| IBM240719P00165000 | 2024-05-24 3:38PM EDT | 2024-07-19 | 1.66 | 1.61 | 1.71 | -0.15 | -8.29% | 42 | 6,988 | 15.31% |
| IBM240816P00165000 | 2024-05-24 3:45PM EDT | 2024-08-16 | 4.19 | 4.20 | 4.35 | -0.21 | -4.77% | 14 | 754 | 21.61% |
| IBM240920P00165000 | 2024-05-24 3:47PM EDT | 2024-09-20 | 4.98 | 5.00 | 5.10 | -0.07 | -1.39% | 11 | 1,294 | 20.20% |
| IBM241018P00165000 | 2024-05-24 2:48PM EDT | 2024-10-18 | 5.70 | 5.55 | 5.70 | -0.05 | -0.87% | 24 | 831 | 19.64% |
| IBM250117P00165000 | 2024-05-24 3:47PM EDT | 2025-01-17 | 8.30 | 8.30 | 8.50 | -0.05 | -0.60% | 139 | 1,546 | 20.78% |
| IBM250321P00165000 | 2024-05-22 11:33AM EDT | 2025-03-21 | 9.00 | 10.00 | 11.60 | 0.00 | - | 125 | 248 | 23.69% |
| IBM250620P00165000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 12.15 | 11.20 | 12.55 | 0.00 | - | 4 | 767 | 22.15% |
| IBM260116P00165000 | 2024-05-23 12:15PM EDT | 2026-01-16 | 14.95 | 15.15 | 17.20 | 0.00 | - | 3 | 842 | 23.38% |
© 2024 Yahoo. All rights reserved.