International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00120000 | 2024-04-16 9:57AM EDT | 120.00 | 64.08 | 44.50 | 45.85 | 0.00 | - | 1 | 1 | 101.37% |
| IBM240510C00157500 | 2024-04-25 9:52AM EDT | 157.50 | 11.09 | 7.45 | 7.85 | 0.00 | - | - | 1 | 24.85% |
| IBM240510C00160000 | 2024-05-01 9:40AM EDT | 160.00 | 5.70 | 5.35 | 5.55 | -0.35 | -5.79% | 5 | 6 | 21.53% |
| IBM240510C00162500 | 2024-04-30 2:17PM EDT | 162.50 | 3.80 | 3.45 | 3.55 | -0.80 | -17.39% | 4 | 20 | 19.73% |
| IBM240510C00165000 | 2024-05-01 10:17AM EDT | 165.00 | 2.00 | 1.98 | 2.07 | -0.84 | -29.27% | 85 | 191 | 19.41% |
| IBM240510C00167500 | 2024-05-01 10:05AM EDT | 167.50 | 1.15 | 0.97 | 1.08 | -0.29 | -20.14% | 38 | 377 | 19.40% |
| IBM240510C00170000 | 2024-05-01 10:07AM EDT | 170.00 | 0.50 | 0.45 | 0.52 | -0.36 | -41.86% | 14 | 1,427 | 19.75% |
| IBM240510C00172500 | 2024-05-01 10:13AM EDT | 172.50 | 0.21 | 0.20 | 0.24 | -0.16 | -43.24% | 133 | 807 | 20.36% |
| IBM240510C00175000 | 2024-05-01 10:13AM EDT | 175.00 | 0.10 | 0.08 | 0.12 | -0.07 | -41.18% | 30 | 209 | 21.53% |
| IBM240510C00177500 | 2024-04-30 3:04PM EDT | 177.50 | 0.10 | 0.02 | 0.23 | 0.00 | - | 4 | 52 | 29.20% |
| IBM240510C00180000 | 2024-05-01 10:14AM EDT | 180.00 | 0.08 | 0.01 | 0.19 | +0.01 | +16.67% | 2 | 118 | 32.13% |
| IBM240510C00182500 | 2024-04-30 1:17PM EDT | 182.50 | 0.02 | 0.01 | 0.15 | 0.00 | - | 17 | 196 | 34.47% |
| IBM240510C00185000 | 2024-05-01 9:41AM EDT | 185.00 | 0.02 | 0.01 | 0.08 | -0.01 | -33.33% | 10 | 313 | 34.38% |
| IBM240510C00187500 | 2024-04-29 11:09AM EDT | 187.50 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 31 | 46.58% |
| IBM240510C00190000 | 2024-04-30 1:33PM EDT | 190.00 | 0.15 | 0.00 | 0.09 | 0.00 | - | 4 | 166 | 41.70% |
| IBM240510C00192500 | 2024-04-29 12:52PM EDT | 192.50 | 0.09 | 0.00 | 0.26 | 0.00 | - | 1 | 21 | 53.61% |
| IBM240510C00195000 | 2024-04-30 11:10AM EDT | 195.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 5 | 196 | 50.78% |
| IBM240510C00197500 | 2024-04-29 2:25PM EDT | 197.50 | 0.05 | 0.00 | 0.26 | 0.00 | - | 2 | 41 | 53.91% |
| IBM240510C00200000 | 2024-04-30 9:32AM EDT | 200.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 708 | 48.63% |
| IBM240510C00202500 | 2024-05-01 9:32AM EDT | 202.50 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 1 | 13 | 52.73% |
| IBM240510C00205000 | 2024-04-30 10:22AM EDT | 205.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 791 | 62.70% |
| IBM240510C00210000 | 2024-04-30 10:22AM EDT | 210.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 122 | 68.56% |
| IBM240510C00215000 | 2024-04-26 12:20PM EDT | 215.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 95 | 57.81% |
| IBM240510C00220000 | 2024-04-24 12:43PM EDT | 220.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 1 | 431 | 62.50% |
| IBM240510C00225000 | 2024-04-11 2:09PM EDT | 225.00 | 0.26 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 66.41% |
| IBM240510C00230000 | 2024-04-22 3:45PM EDT | 230.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 6 | 26 | 70.31% |
| IBM240510C00240000 | 2024-04-24 12:43PM EDT | 240.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | - | 1 | 78.91% |
| IBM240510C00245000 | 2024-04-16 11:58AM EDT | 245.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 82.81% |
| IBM240510C00270000 | 2024-04-03 10:44AM EDT | 270.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 125.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00130000 | 2024-04-26 12:58PM EDT | 130.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 26 | 55.47% |
| IBM240510P00140000 | 2024-04-25 9:59AM EDT | 140.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 55.08% |
| IBM240510P00145000 | 2024-04-30 9:47AM EDT | 145.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 5 | 300 | 39.26% |
| IBM240510P00150000 | 2024-04-29 12:52PM EDT | 150.00 | 0.07 | 0.05 | 0.31 | 0.00 | - | 61 | 105 | 38.72% |
| IBM240510P00155000 | 2024-05-01 9:37AM EDT | 155.00 | 0.20 | 0.17 | 0.24 | +0.01 | +5.26% | 1 | 552 | 26.27% |
| IBM240510P00157500 | 2024-04-30 2:27PM EDT | 157.50 | 0.36 | 0.43 | 0.50 | 0.00 | - | 7 | 46 | 25.88% |
| IBM240510P00160000 | 2024-05-01 9:54AM EDT | 160.00 | 1.00 | 0.92 | 1.00 | +0.18 | +21.95% | 3 | 205 | 26.07% |
| IBM240510P00162500 | 2024-05-01 10:11AM EDT | 162.50 | 1.86 | 1.79 | 1.89 | +0.41 | +28.28% | 6 | 286 | 27.20% |
| IBM240510P00165000 | 2024-05-01 10:03AM EDT | 165.00 | 3.07 | 3.05 | 3.25 | +0.37 | +13.70% | 19 | 396 | 29.42% |
| IBM240510P00167500 | 2024-05-01 10:15AM EDT | 167.50 | 4.83 | 4.75 | 5.00 | +0.91 | +23.21% | 3 | 217 | 32.40% |
| IBM240510P00170000 | 2024-05-01 10:10AM EDT | 170.00 | 6.85 | 6.85 | 7.10 | +0.93 | +15.71% | 49 | 169 | 36.69% |
| IBM240510P00172500 | 2024-05-01 10:05AM EDT | 172.50 | 8.76 | 9.10 | 9.35 | +0.77 | +9.64% | 1 | 48 | 41.24% |
| IBM240510P00175000 | 2024-04-30 3:07PM EDT | 175.00 | 10.51 | 11.50 | 11.80 | 0.00 | - | 6 | 120 | 47.22% |
| IBM240510P00177500 | 2024-05-01 9:58AM EDT | 177.50 | 14.35 | 13.90 | 14.30 | +1.36 | +10.47% | 1 | 26 | 50.78% |
| IBM240510P00180000 | 2024-04-30 1:39PM EDT | 180.00 | 16.20 | 16.40 | 16.90 | +0.63 | +4.05% | 2 | 164 | 57.15% |
| IBM240510P00182500 | 2024-04-30 9:48AM EDT | 182.50 | 17.90 | 18.85 | 19.20 | 0.00 | - | 4 | 55 | 60.82% |
| IBM240510P00185000 | 2024-04-30 12:02PM EDT | 185.00 | 20.77 | 21.45 | 21.90 | 0.00 | - | 1 | 56 | 68.21% |
| IBM240510P00187500 | 2024-04-25 10:19AM EDT | 187.50 | 20.93 | 23.60 | 24.15 | 0.00 | - | - | 19 | 68.56% |
| IBM240510P00190000 | 2024-04-30 12:02PM EDT | 190.00 | 25.75 | 25.55 | 27.05 | 0.00 | - | 1 | 16 | 72.00% |
| IBM240510P00192500 | 2024-04-22 2:26PM EDT | 192.50 | 12.80 | 28.10 | 29.70 | 0.00 | - | - | 10 | 78.30% |
| IBM240510P00195000 | 2024-04-25 1:14PM EDT | 195.00 | 28.44 | 30.65 | 32.05 | 0.00 | - | 6 | 1 | 81.84% |
| IBM240510P00197500 | 2024-04-25 1:22PM EDT | 197.50 | 30.62 | 33.20 | 34.55 | 0.00 | - | - | 1 | 86.62% |
| IBM240510P00205000 | 2024-04-25 1:22PM EDT | 205.00 | 38.17 | 40.85 | 42.10 | 0.00 | - | 1 | 1 | 100.88% |
© 2024 Yahoo. All rights reserved.