International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531C00195000 | 2024-05-21 9:31AM EDT | 2024-05-31 | 0.20 | 0.01 | 0.03 | 0.00 | - | 1 | 210 | 43.36% |
| IBM240621C00195000 | 2024-05-23 3:38PM EDT | 2024-06-21 | 0.10 | 0.04 | 0.14 | 0.00 | - | 249 | 4,114 | 25.54% |
| IBM240719C00195000 | 2024-05-24 1:29PM EDT | 2024-07-19 | 0.21 | 0.16 | 0.33 | -0.09 | -30.00% | 51 | 994 | 21.00% |
| IBM240816C00195000 | 2024-05-24 3:46PM EDT | 2024-08-16 | 1.14 | 1.00 | 1.46 | -0.06 | -5.00% | 56 | 86 | 24.94% |
| IBM240920C00195000 | 2024-05-24 3:02PM EDT | 2024-09-20 | 1.55 | 1.53 | 1.97 | -0.23 | -12.92% | 5 | 1,497 | 23.07% |
| IBM241018C00195000 | 2024-05-24 3:58PM EDT | 2024-10-18 | 2.18 | 2.11 | 2.24 | -0.15 | -6.44% | 4 | 564 | 21.69% |
| IBM250117C00195000 | 2024-05-24 3:08PM EDT | 2025-01-17 | 4.52 | 4.05 | 4.75 | -0.21 | -4.44% | 6 | 1,792 | 23.05% |
| IBM250321C00195000 | 2024-05-21 1:42PM EDT | 2025-03-21 | 7.10 | 5.85 | 6.25 | 0.00 | - | 1 | 200 | 23.33% |
| IBM250620C00195000 | 2024-05-23 1:44PM EDT | 2025-06-20 | 8.45 | 6.80 | 8.75 | 0.00 | - | 95 | 1,008 | 24.37% |
| IBM260116C00195000 | 2024-05-22 9:33AM EDT | 2026-01-16 | 13.95 | 12.10 | 13.30 | 0.00 | - | 41 | 266 | 25.13% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531P00195000 | 2024-04-12 12:19PM EDT | 2024-05-31 | 15.15 | 27.30 | 28.45 | 0.00 | - | 2 | 0 | 130.91% |
| IBM240621P00195000 | 2024-05-23 2:47PM EDT | 2024-06-21 | 23.75 | 23.50 | 24.70 | 0.00 | - | 25 | 31 | 34.13% |
| IBM240719P00195000 | 2024-05-23 2:47PM EDT | 2024-07-19 | 23.75 | 23.35 | 24.55 | 0.00 | - | 75 | 153 | 22.36% |
| IBM240920P00195000 | 2024-05-13 3:55PM EDT | 2024-09-20 | 27.75 | 24.40 | 25.00 | 0.00 | - | 15 | 431 | 18.15% |
| IBM241018P00195000 | 2024-04-25 1:14PM EDT | 2024-10-18 | 29.46 | 24.10 | 26.00 | 0.00 | - | 3 | 331 | 20.48% |
| IBM250117P00195000 | 2024-05-24 1:02PM EDT | 2025-01-17 | 26.92 | 25.30 | 27.80 | -4.88 | -15.35% | 1 | 347 | 20.68% |
| IBM250321P00195000 | 2024-04-15 2:21PM EDT | 2025-03-21 | 24.00 | 27.55 | 31.20 | 0.00 | - | 1 | 58 | 24.90% |
| IBM250620P00195000 | 2024-04-17 2:28PM EDT | 2025-06-20 | 25.20 | 28.75 | 31.25 | 0.00 | - | 1 | 347 | 21.90% |
| IBM260116P00195000 | 2024-05-23 10:19AM EDT | 2026-01-16 | 30.00 | 29.55 | 32.65 | 0.00 | - | 9 | 15 | 19.43% |
© 2024 Yahoo. All rights reserved.