International Business Machines Corporation (IBM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531C00180000 | 2024-05-24 3:55PM EDT | 2024-05-31 | 0.07 | 0.03 | 0.10 | -0.03 | -30.00% | 58 | 1,260 | 23.93% |
| IBM240607C00180000 | 2024-05-24 3:50PM EDT | 2024-06-07 | 0.21 | 0.17 | 0.22 | -0.06 | -22.22% | 66 | 2,720 | 19.29% |
| IBM240614C00180000 | 2024-05-24 3:46PM EDT | 2024-06-14 | 0.45 | 0.25 | 0.49 | -0.04 | -8.16% | 387 | 326 | 19.26% |
| IBM240621C00180000 | 2024-05-24 3:56PM EDT | 2024-06-21 | 0.57 | 0.55 | 0.62 | -0.10 | -14.93% | 192 | 3,676 | 17.85% |
| IBM240628C00180000 | 2024-05-24 3:46PM EDT | 2024-06-28 | 0.86 | 0.69 | 0.90 | -0.19 | -18.10% | 16 | 821 | 18.07% |
| IBM240719C00180000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 1.61 | 1.51 | 1.62 | -0.14 | -8.00% | 496 | 3,374 | 17.97% |
| IBM240816C00180000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 3.95 | 3.80 | 4.00 | -0.10 | -2.47% | 206 | 440 | 23.13% |
| IBM240920C00180000 | 2024-05-24 3:35PM EDT | 2024-09-20 | 4.80 | 4.80 | 4.95 | -0.30 | -5.88% | 15 | 1,398 | 22.03% |
| IBM241018C00180000 | 2024-05-24 2:45PM EDT | 2024-10-18 | 5.70 | 5.80 | 5.95 | -0.23 | -3.88% | 68 | 1,150 | 22.25% |
| IBM250117C00180000 | 2024-05-24 3:32PM EDT | 2025-01-17 | 9.25 | 8.40 | 9.30 | -0.20 | -2.12% | 48 | 2,770 | 23.73% |
| IBM250321C00180000 | 2024-05-21 1:13PM EDT | 2025-03-21 | 12.45 | 10.25 | 11.85 | 0.00 | - | 10 | 298 | 25.26% |
| IBM250620C00180000 | 2024-05-24 3:05PM EDT | 2025-06-20 | 13.20 | 13.10 | 14.20 | -2.10 | -13.73% | 1 | 315 | 25.46% |
| IBM260116C00180000 | 2024-05-24 10:26AM EDT | 2026-01-16 | 18.20 | 17.55 | 18.75 | -0.70 | -3.70% | 22 | 244 | 25.74% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531P00180000 | 2024-05-24 11:51AM EDT | 2024-05-31 | 9.70 | 8.55 | 9.50 | +3.90 | +67.24% | 10 | 15 | 32.91% |
| IBM240607P00180000 | 2024-05-22 12:54PM EDT | 2024-06-07 | 6.03 | 7.80 | 9.40 | 0.00 | - | 3 | 10 | 20.66% |
| IBM240621P00180000 | 2024-05-24 1:05PM EDT | 2024-06-21 | 9.72 | 8.90 | 9.80 | +1.92 | +24.62% | 1 | 1,144 | 18.51% |
| IBM240719P00180000 | 2024-05-23 1:38PM EDT | 2024-07-19 | 9.25 | 9.50 | 10.35 | 0.00 | - | 17 | 739 | 16.08% |
| IBM240920P00180000 | 2024-05-23 1:29PM EDT | 2024-09-20 | 12.25 | 12.65 | 13.10 | 0.00 | - | 1 | 1,309 | 19.38% |
| IBM241018P00180000 | 2024-05-24 11:54AM EDT | 2024-10-18 | 13.65 | 12.85 | 14.05 | +1.60 | +13.28% | 20 | 1,074 | 19.80% |
| IBM250117P00180000 | 2024-05-23 10:59AM EDT | 2025-01-17 | 14.60 | 14.90 | 16.00 | 0.00 | - | 15 | 597 | 19.26% |
| IBM250321P00180000 | 2024-05-21 2:24PM EDT | 2025-03-21 | 16.20 | 17.30 | 18.55 | 0.00 | - | 4 | 151 | 21.34% |
| IBM250620P00180000 | 2024-05-17 3:39PM EDT | 2025-06-20 | 20.45 | 18.60 | 20.20 | 0.00 | - | 1 | 95 | 21.06% |
| IBM260116P00180000 | 2024-05-15 12:35PM EDT | 2026-01-16 | 24.60 | 22.20 | 24.35 | 0.00 | - | 2 | 786 | 21.76% |
© 2024 Yahoo. All rights reserved.