International Business Machines Corporation (IBM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531C00200000 | 2024-05-22 12:20PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 50 | 50.39% |
| IBM240607C00200000 | 2024-05-02 9:35AM EDT | 2024-06-07 | 0.20 | 0.02 | 0.28 | 0.00 | - | - | 1 | 48.00% |
| IBM240621C00200000 | 2024-05-24 2:22PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.11 | -0.01 | -14.29% | 24 | 11,102 | 28.42% |
| IBM240719C00200000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 0.12 | 0.13 | 0.20 | -0.06 | -33.33% | 7 | 1,152 | 21.95% |
| IBM240816C00200000 | 2024-05-24 3:33PM EDT | 2024-08-16 | 0.72 | 0.53 | 1.09 | -0.09 | -11.11% | 11 | 117 | 25.84% |
| IBM240920C00200000 | 2024-05-24 2:05PM EDT | 2024-09-20 | 1.09 | 1.07 | 1.29 | +0.07 | +6.86% | 5 | 1,713 | 22.72% |
| IBM241018C00200000 | 2024-05-23 3:48PM EDT | 2024-10-18 | 1.50 | 1.48 | 1.62 | 0.00 | - | 12 | 10,417 | 21.84% |
| IBM250117C00200000 | 2024-05-24 2:26PM EDT | 2025-01-17 | 3.60 | 2.92 | 3.80 | -0.20 | -5.26% | 25 | 2,384 | 23.08% |
| IBM250321C00200000 | 2024-05-23 3:27PM EDT | 2025-03-21 | 5.21 | 4.55 | 5.15 | 0.00 | - | 12 | 290 | 23.29% |
| IBM250620C00200000 | 2024-05-24 3:08PM EDT | 2025-06-20 | 6.73 | 6.75 | 7.00 | -0.07 | -1.03% | 33 | 11,417 | 23.50% |
| IBM260116C00200000 | 2024-05-24 3:44PM EDT | 2026-01-16 | 11.00 | 10.75 | 12.20 | -0.09 | -0.81% | 17 | 2,100 | 25.43% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621P00200000 | 2024-05-09 3:04PM EDT | 2024-06-21 | 34.20 | 28.50 | 29.60 | 0.00 | - | 330 | 0 | 37.35% |
| IBM240719P00200000 | 2024-05-22 3:06PM EDT | 2024-07-19 | 27.20 | 28.30 | 29.90 | 0.00 | - | 74 | 5 | 29.24% |
| IBM240920P00200000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 35.59 | 28.35 | 30.00 | 0.00 | - | 4 | 29 | 20.58% |
| IBM241018P00200000 | 2024-05-13 1:38PM EDT | 2024-10-18 | 32.99 | 29.10 | 30.60 | 0.00 | - | 3 | 135 | 21.33% |
| IBM250117P00200000 | 2024-05-23 11:55AM EDT | 2025-01-17 | 29.13 | 29.40 | 31.20 | 0.00 | - | 10 | 353 | 18.62% |
| IBM250321P00200000 | 2024-05-23 11:55AM EDT | 2025-03-21 | 29.73 | 30.05 | 31.65 | 0.00 | - | 10 | 65 | 17.68% |
| IBM250620P00200000 | 2024-05-20 12:28PM EDT | 2025-06-20 | 32.94 | 31.15 | 33.15 | 0.00 | - | 1 | 88 | 18.45% |
| IBM260116P00200000 | 2024-05-09 3:53PM EDT | 2026-01-16 | 38.23 | 34.45 | 36.60 | 0.00 | - | 4 | 566 | 19.63% |
© 2024 Yahoo. All rights reserved.