International Business Machines Corporation (IBM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531C00220000 | 2024-05-15 11:09AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 81.25% |
| IBM240621C00220000 | 2024-05-23 3:01PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.24 | 0.00 | - | 67 | 3,673 | 47.51% |
| IBM240719C00220000 | 2024-05-24 9:33AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.09 | -0.01 | -14.29% | 1 | 1,066 | 28.81% |
| IBM240816C00220000 | 2024-05-23 2:53PM EDT | 2024-08-16 | 0.29 | 0.08 | 1.28 | +0.29 | - | - | 1 | 37.84% |
| IBM240920C00220000 | 2024-05-24 3:08PM EDT | 2024-09-20 | 0.30 | 0.25 | 0.42 | -0.14 | -31.82% | 5 | 3,083 | 25.05% |
| IBM241018C00220000 | 2024-05-24 2:17PM EDT | 2024-10-18 | 0.40 | 0.37 | 0.96 | -0.17 | -29.82% | 2 | 282 | 26.66% |
| IBM250117C00220000 | 2024-05-23 11:54AM EDT | 2025-01-17 | 1.52 | 1.28 | 1.52 | 0.00 | - | 1 | 5,497 | 23.38% |
| IBM250321C00220000 | 2024-05-24 2:14PM EDT | 2025-03-21 | 2.10 | 1.94 | 2.45 | -0.85 | -28.81% | 3 | 1,256 | 23.70% |
| IBM250620C00220000 | 2024-05-24 1:25PM EDT | 2025-06-20 | 3.35 | 2.20 | 3.65 | -0.42 | -11.14% | 6 | 1,545 | 23.53% |
| IBM260116C00220000 | 2024-05-16 12:23PM EDT | 2026-01-16 | 6.35 | 5.30 | 7.75 | 0.00 | - | 5 | 580 | 25.22% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621P00220000 | 2024-05-24 9:32AM EDT | 2024-06-21 | 48.55 | 48.65 | 49.60 | +2.08 | +4.48% | 2 | 2 | 53.93% |
| IBM240920P00220000 | 2024-05-09 3:51PM EDT | 2024-09-20 | 53.71 | 48.25 | 49.95 | 0.00 | - | 4 | 0 | 28.83% |
| IBM250117P00220000 | 2024-05-20 3:53PM EDT | 2025-01-17 | 50.03 | 47.30 | 50.55 | 0.00 | - | 4 | 18 | 23.11% |
| IBM250321P00220000 | 2024-04-16 1:34PM EDT | 2025-03-21 | 40.73 | 49.05 | 53.15 | 0.00 | - | - | 0 | 27.85% |
| IBM250620P00220000 | 2024-04-19 10:52AM EDT | 2025-06-20 | 42.12 | 49.10 | 53.15 | 0.00 | - | 6 | 0 | 24.41% |
| IBM260116P00220000 | 2024-05-10 3:39PM EDT | 2026-01-16 | 53.50 | 50.05 | 51.30 | 0.00 | - | 13 | 36 | 16.28% |
© 2024 Yahoo. All rights reserved.