International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524C00190000 | 2024-05-17 10:22AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.10 | -0.01 | -25.00% | 25 | 181 | 46.48% |
| IBM240531C00190000 | 2024-05-15 11:10AM EDT | 2024-05-31 | 0.08 | 0.01 | 0.27 | +0.04 | +100.00% | 33 | 81 | 37.79% |
| IBM240607C00190000 | 2024-05-17 12:09PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.19 | +0.02 | +25.00% | 1 | 8 | 28.47% |
| IBM240621C00190000 | 2024-05-17 2:36PM EDT | 2024-06-21 | 0.12 | 0.05 | 0.13 | +0.02 | +20.00% | 2 | 1,734 | 20.41% |
| IBM240628C00190000 | 2024-05-17 12:28PM EDT | 2024-06-28 | 0.26 | 0.06 | 0.27 | +0.09 | +52.94% | 6 | 7 | 21.29% |
| IBM240719C00190000 | 2024-05-17 3:02PM EDT | 2024-07-19 | 0.25 | 0.23 | 0.33 | -0.13 | -34.21% | 9 | 1,956 | 18.04% |
| IBM240920C00190000 | 2024-05-17 3:49PM EDT | 2024-09-20 | 1.85 | 1.85 | 2.03 | -0.23 | -11.06% | 78 | 2,209 | 21.08% |
| IBM241018C00190000 | 2024-05-16 3:33PM EDT | 2024-10-18 | 2.80 | 2.52 | 2.76 | 0.00 | - | 9 | 544 | 21.41% |
| IBM250117C00190000 | 2024-05-17 3:48PM EDT | 2025-01-17 | 4.05 | 5.00 | 5.20 | -1.25 | -23.58% | 40 | 1,128 | 22.43% |
| IBM250321C00190000 | 2024-05-16 10:17AM EDT | 2025-03-21 | 6.95 | 6.55 | 7.75 | 0.00 | - | 1 | 266 | 24.60% |
| IBM250620C00190000 | 2024-05-16 10:36AM EDT | 2025-06-20 | 9.25 | 7.70 | 9.50 | 0.00 | - | 2 | 308 | 24.27% |
| IBM260116C00190000 | 2024-05-17 2:46PM EDT | 2026-01-16 | 13.08 | 12.95 | 13.50 | +0.08 | +0.62% | 1 | 501 | 24.40% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524P00190000 | 2024-05-03 2:20PM EDT | 2024-05-24 | 25.48 | 20.50 | 21.70 | 0.00 | - | 1 | 0 | 70.07% |
| IBM240531P00190000 | 2024-04-29 3:49PM EDT | 2024-05-31 | 25.00 | 20.60 | 21.65 | 0.00 | - | 1 | 0 | 46.73% |
| IBM240607P00190000 | 2024-05-09 1:32PM EDT | 2024-06-07 | 23.71 | 20.50 | 21.70 | 0.00 | - | 2 | 0 | 38.40% |
| IBM240621P00190000 | 2024-05-17 3:12PM EDT | 2024-06-21 | 21.20 | 20.45 | 21.65 | +0.20 | +0.95% | 1,380 | 267 | 28.91% |
| IBM240719P00190000 | 2024-05-17 3:12PM EDT | 2024-07-19 | 21.46 | 20.60 | 21.65 | +0.26 | +1.23% | 1,465 | 440 | 21.42% |
| IBM240920P00190000 | 2024-05-10 9:41AM EDT | 2024-09-20 | 22.90 | 20.90 | 22.00 | 0.00 | - | 10 | 1,369 | 16.93% |
| IBM241018P00190000 | 2024-04-23 12:50PM EDT | 2024-10-18 | 15.10 | 21.30 | 22.85 | 0.00 | - | 10 | 293 | 18.57% |
| IBM250117P00190000 | 2024-05-09 12:19PM EDT | 2025-01-17 | 26.03 | 22.65 | 24.30 | 0.00 | - | 110 | 924 | 18.34% |
| IBM250321P00190000 | 2024-04-30 9:31AM EDT | 2025-03-21 | 28.63 | 24.60 | 27.05 | 0.00 | - | 10 | 118 | 21.65% |
| IBM250620P00190000 | 2024-04-23 2:08PM EDT | 2025-06-20 | 22.95 | 25.25 | 29.00 | 0.00 | - | 4 | 88 | 22.07% |
| IBM260116P00190000 | 2024-05-16 12:35PM EDT | 2026-01-16 | 29.67 | 28.85 | 30.05 | 0.00 | - | 7 | 102 | 19.16% |
© 2024 Yahoo. All rights reserved.