International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524C00135000 | 2024-04-22 3:20PM EDT | 135.00 | 47.77 | 30.10 | 31.50 | 0.00 | - | 1 | 0 | 61.57% |
| IBM240524C00140000 | 2024-04-26 11:22AM EDT | 140.00 | 27.50 | 25.10 | 26.25 | 0.00 | - | 1 | 0 | 49.51% |
| IBM240524C00145000 | 2024-04-19 3:56PM EDT | 145.00 | 36.70 | 20.50 | 21.00 | 0.00 | - | 34 | 34 | 37.82% |
| IBM240524C00155000 | 2024-04-25 11:58AM EDT | 155.00 | 11.84 | 10.70 | 11.15 | 0.00 | - | - | 2 | 24.17% |
| IBM240524C00160000 | 2024-04-29 11:24AM EDT | 160.00 | 7.94 | 6.40 | 6.55 | 0.00 | - | 2 | 17 | 18.89% |
| IBM240524C00165000 | 2024-05-01 10:44AM EDT | 165.00 | 3.25 | 3.20 | 3.35 | -0.45 | -12.16% | 7 | 428 | 18.63% |
| IBM240524C00170000 | 2024-05-01 11:28AM EDT | 170.00 | 1.50 | 1.30 | 1.38 | -0.13 | -7.98% | 24 | 525 | 18.45% |
| IBM240524C00175000 | 2024-05-01 12:31PM EDT | 175.00 | 0.48 | 0.47 | 0.54 | -0.15 | -22.73% | 841 | 328 | 19.39% |
| IBM240524C00180000 | 2024-05-01 10:45AM EDT | 180.00 | 0.16 | 0.17 | 0.21 | -0.08 | -33.33% | 15 | 775 | 20.58% |
| IBM240524C00185000 | 2024-04-30 10:21AM EDT | 185.00 | 0.11 | 0.02 | 0.34 | 0.00 | - | 2 | 220 | 28.37% |
| IBM240524C00190000 | 2024-05-01 12:26PM EDT | 190.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.33% | 19 | 158 | 24.32% |
| IBM240524C00195000 | 2024-04-30 12:42PM EDT | 195.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 2 | 47 | 38.28% |
| IBM240524C00200000 | 2024-04-30 10:33AM EDT | 200.00 | 0.06 | 0.00 | 0.33 | 0.00 | - | 10 | 190 | 42.63% |
| IBM240524C00205000 | 2024-04-30 2:58PM EDT | 205.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 834 | 34.38% |
| IBM240524C00210000 | 2024-04-25 2:15PM EDT | 210.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 6 | 26 | 36.52% |
| IBM240524C00215000 | 2024-04-24 12:50PM EDT | 215.00 | 0.53 | 0.00 | 0.18 | 0.00 | - | 16 | 18 | 49.95% |
| IBM240524C00220000 | 2024-04-30 11:16AM EDT | 220.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 1 | 11 | 52.34% |
| IBM240524C00225000 | 2024-04-25 11:26AM EDT | 225.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 6 | 55.57% |
| IBM240524C00230000 | 2024-04-30 2:16PM EDT | 230.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 5 | 77 | 55.37% |
| IBM240524C00245000 | 2024-04-19 12:25PM EDT | 245.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 68.16% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524P00135000 | 2024-04-24 1:04PM EDT | 135.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | - | 2 | 42.19% |
| IBM240524P00145000 | 2024-04-25 10:43AM EDT | 145.00 | 0.34 | 0.05 | 0.41 | 0.00 | - | - | 1 | 34.45% |
| IBM240524P00150000 | 2024-05-01 10:41AM EDT | 150.00 | 0.31 | 0.23 | 0.28 | -0.02 | -6.06% | 2 | 28 | 25.00% |
| IBM240524P00155000 | 2024-05-01 11:23AM EDT | 155.00 | 0.72 | 0.64 | 0.70 | +0.02 | +2.86% | 3 | 181 | 23.58% |
| IBM240524P00160000 | 2024-05-01 11:44AM EDT | 160.00 | 1.63 | 1.68 | 1.76 | -0.08 | -4.68% | 22 | 198 | 23.29% |
| IBM240524P00165000 | 2024-05-01 9:54AM EDT | 165.00 | 4.17 | 3.65 | 3.85 | +0.51 | +13.93% | 11 | 176 | 23.94% |
| IBM240524P00170000 | 2024-05-01 9:44AM EDT | 170.00 | 7.15 | 6.85 | 7.10 | +0.36 | +5.30% | 1 | 54 | 25.78% |
| IBM240524P00175000 | 2024-05-01 10:35AM EDT | 175.00 | 12.14 | 10.70 | 11.35 | +1.44 | +13.46% | 2 | 48 | 29.86% |
| IBM240524P00180000 | 2024-04-29 3:49PM EDT | 180.00 | 15.18 | 15.45 | 16.15 | 0.00 | - | 7 | 82 | 35.96% |
| IBM240524P00185000 | 2024-05-01 10:36AM EDT | 185.00 | 21.54 | 20.75 | 21.25 | +1.08 | +5.28% | 1 | 59 | 43.82% |
| IBM240524P00190000 | 2024-04-26 11:29AM EDT | 190.00 | 23.90 | 24.95 | 26.50 | 0.00 | - | 1 | 7 | 52.71% |
| IBM240524P00195000 | 2024-04-22 10:48AM EDT | 195.00 | 16.67 | 30.30 | 31.30 | 0.00 | - | - | 5 | 51.39% |
| IBM240524P00200000 | 2024-04-19 1:04PM EDT | 200.00 | 20.81 | 34.95 | 36.45 | 0.00 | - | 3 | 3 | 55.57% |
| IBM240524P00210000 | 2024-04-12 10:00AM EDT | 210.00 | 27.35 | 45.20 | 46.50 | 0.00 | - | 1 | 1 | 67.68% |
© 2024 Yahoo. All rights reserved.