International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524C00185000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 10 | 234 | 37.50% |
| IBM240531C00185000 | 2024-05-16 3:51PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.10 | 0.00 | - | 44 | 159 | 25.49% |
| IBM240607C00185000 | 2024-05-15 3:45PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.16 | 0.00 | - | 4 | 14 | 22.36% |
| IBM240614C00185000 | 2024-05-17 12:09PM EDT | 2024-06-14 | 0.18 | 0.06 | 0.17 | -0.02 | -10.00% | 1 | 104 | 19.48% |
| IBM240621C00185000 | 2024-05-17 12:56PM EDT | 2024-06-21 | 0.16 | 0.12 | 0.25 | -0.07 | -30.43% | 8 | 3,055 | 18.78% |
| IBM240628C00185000 | 2024-05-15 10:01AM EDT | 2024-06-28 | 0.24 | 0.17 | 0.77 | 0.00 | - | 2 | 4 | 22.66% |
| IBM240719C00185000 | 2024-05-17 3:35PM EDT | 2024-07-19 | 0.54 | 0.52 | 0.60 | -0.14 | -20.59% | 130 | 2,019 | 17.18% |
| IBM240920C00185000 | 2024-05-17 2:54PM EDT | 2024-09-20 | 2.75 | 2.75 | 2.92 | -0.20 | -6.78% | 23 | 2,260 | 20.98% |
| IBM241018C00185000 | 2024-05-16 3:51PM EDT | 2024-10-18 | 3.95 | 3.60 | 3.75 | 0.00 | - | 156 | 684 | 21.28% |
| IBM250117C00185000 | 2024-05-17 3:41PM EDT | 2025-01-17 | 6.42 | 6.40 | 6.65 | -0.30 | -4.46% | 6 | 1,226 | 22.76% |
| IBM250321C00185000 | 2024-05-13 3:55PM EDT | 2025-03-21 | 8.10 | 8.05 | 8.45 | 0.00 | - | 33 | 153 | 23.39% |
| IBM250620C00185000 | 2024-05-15 1:49PM EDT | 2025-06-20 | 10.20 | 10.25 | 11.55 | 0.00 | - | 8 | 256 | 25.09% |
| IBM260116C00185000 | 2024-05-15 10:33AM EDT | 2026-01-16 | 14.77 | 14.65 | 15.00 | 0.00 | - | 1 | 716 | 24.32% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524P00185000 | 2024-05-14 3:25PM EDT | 2024-05-24 | 17.80 | 15.50 | 16.70 | 0.00 | - | 38 | 24 | 58.30% |
| IBM240531P00185000 | 2024-05-15 3:03PM EDT | 2024-05-31 | 17.45 | 15.60 | 16.65 | 0.00 | - | 41 | 10 | 38.82% |
| IBM240607P00185000 | 2024-05-03 11:44AM EDT | 2024-06-07 | 20.56 | 15.15 | 16.70 | 0.00 | - | 2 | 0 | 31.96% |
| IBM240621P00185000 | 2024-05-17 3:12PM EDT | 2024-06-21 | 16.26 | 15.30 | 16.65 | +0.26 | +1.63% | 2,375 | 621 | 24.02% |
| IBM240719P00185000 | 2024-05-10 2:54PM EDT | 2024-07-19 | 18.16 | 15.60 | 16.60 | 0.00 | - | 6 | 633 | 17.43% |
| IBM240920P00185000 | 2024-05-17 10:56AM EDT | 2024-09-20 | 18.00 | 17.40 | 17.80 | -1.00 | -5.26% | 2 | 813 | 17.34% |
| IBM241018P00185000 | 2024-05-10 12:46PM EDT | 2024-10-18 | 20.20 | 17.55 | 18.40 | 0.00 | - | 3 | 287 | 17.55% |
| IBM250117P00185000 | 2024-05-17 9:49AM EDT | 2025-01-17 | 20.84 | 19.65 | 21.50 | -0.73 | -3.38% | 20 | 1,010 | 20.56% |
| IBM250321P00185000 | 2024-04-26 3:09PM EDT | 2025-03-21 | 25.20 | 20.80 | 21.70 | 0.00 | - | 2 | 35 | 18.70% |
| IBM250620P00185000 | 2024-05-09 3:57PM EDT | 2025-06-20 | 24.80 | 22.00 | 24.05 | 0.00 | - | 1 | 98 | 20.01% |
| IBM260116P00185000 | 2024-05-09 10:32AM EDT | 2026-01-16 | 29.55 | 25.75 | 27.00 | 0.00 | - | 4 | 208 | 19.72% |
© 2024 Yahoo. All rights reserved.