International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531C00140000 | 2024-04-26 3:47PM EDT | 140.00 | 26.95 | 25.20 | 26.55 | 0.00 | - | 1 | 2 | 46.00% |
| IBM240531C00155000 | 2024-05-02 9:43AM EDT | 155.00 | 10.50 | 10.35 | 11.65 | +1.50 | +16.67% | 100 | 106 | 24.56% |
| IBM240531C00160000 | 2024-05-03 2:20PM EDT | 160.00 | 6.55 | 5.60 | 7.15 | +1.27 | +24.05% | 10 | 5 | 19.98% |
| IBM240531C00165000 | 2024-05-03 3:14PM EDT | 165.00 | 3.45 | 2.97 | 3.20 | +0.85 | +32.69% | 115 | 245 | 15.49% |
| IBM240531C00170000 | 2024-05-03 3:59PM EDT | 170.00 | 1.31 | 1.30 | 1.34 | +0.28 | +27.18% | 8,483 | 1,163 | 16.24% |
| IBM240531C00175000 | 2024-05-03 3:59PM EDT | 175.00 | 0.49 | 0.43 | 0.51 | +0.12 | +32.43% | 641 | 139 | 17.21% |
| IBM240531C00180000 | 2024-05-03 2:50PM EDT | 180.00 | 0.21 | 0.17 | 0.21 | +0.07 | +50.00% | 23 | 136 | 18.70% |
| IBM240531C00185000 | 2024-05-03 11:55AM EDT | 185.00 | 0.11 | 0.07 | 0.18 | +0.10 | +1,000.00% | 3 | 98 | 22.75% |
| IBM240531C00190000 | 2024-04-30 3:51PM EDT | 190.00 | 0.03 | 0.02 | 0.22 | 0.00 | - | 1 | 78 | 28.13% |
| IBM240531C00195000 | 2024-05-03 11:12AM EDT | 195.00 | 0.35 | 0.01 | 0.30 | +0.14 | +66.67% | 3 | 214 | 34.25% |
| IBM240531C00200000 | 2024-05-02 3:31PM EDT | 200.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 15 | 50 | 29.88% |
| IBM240531C00205000 | 2024-04-25 10:54AM EDT | 205.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 22 | 68 | 36.13% |
| IBM240531C00210000 | 2024-05-01 1:54PM EDT | 210.00 | 0.07 | 0.00 | 0.32 | 0.00 | - | 14 | 670 | 46.78% |
| IBM240531C00215000 | 2024-04-29 11:06AM EDT | 215.00 | 0.06 | 0.01 | 0.32 | 0.00 | - | 3 | 44 | 50.44% |
| IBM240531C00220000 | 2024-04-24 3:36PM EDT | 220.00 | 0.36 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 51.86% |
| IBM240531C00225000 | 2024-04-22 3:38PM EDT | 225.00 | 0.16 | 0.00 | 0.31 | 0.00 | - | - | 11 | 51.37% |
| IBM240531C00230000 | 2024-04-17 3:04PM EDT | 230.00 | 0.28 | 0.00 | 0.31 | 0.00 | - | - | 0 | 54.49% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531P00115000 | 2024-04-19 12:21PM EDT | 115.00 | 0.09 | 0.00 | 0.32 | 0.00 | - | 1 | 1 | 63.09% |
| IBM240531P00130000 | 2024-04-25 1:27PM EDT | 130.00 | 0.19 | 0.00 | 0.33 | 0.00 | - | - | 1 | 50.10% |
| IBM240531P00140000 | 2024-04-25 10:16AM EDT | 140.00 | 0.23 | 0.02 | 0.43 | 0.00 | - | - | 5 | 39.21% |
| IBM240531P00145000 | 2024-05-02 11:18AM EDT | 145.00 | 0.18 | 0.05 | 0.38 | 0.00 | - | 2 | 22 | 31.69% |
| IBM240531P00150000 | 2024-05-03 2:34PM EDT | 150.00 | 0.21 | 0.19 | 0.25 | -0.23 | -52.27% | 6 | 92 | 22.90% |
| IBM240531P00155000 | 2024-05-03 2:01PM EDT | 155.00 | 0.51 | 0.47 | 0.57 | -0.34 | -40.00% | 23 | 132 | 20.90% |
| IBM240531P00160000 | 2024-05-03 3:28PM EDT | 160.00 | 1.32 | 1.40 | 1.49 | -0.84 | -38.89% | 26 | 168 | 20.34% |
| IBM240531P00165000 | 2024-05-03 3:09PM EDT | 165.00 | 3.05 | 3.35 | 3.50 | -1.54 | -33.55% | 64 | 82 | 21.05% |
| IBM240531P00170000 | 2024-05-02 12:36PM EDT | 170.00 | 9.00 | 5.85 | 7.55 | 0.00 | - | 49 | 142 | 27.63% |
| IBM240531P00175000 | 2024-05-03 12:01PM EDT | 175.00 | 10.30 | 10.75 | 12.15 | -1.46 | -12.41% | 2 | 120 | 34.41% |
| IBM240531P00180000 | 2024-05-01 10:32AM EDT | 180.00 | 16.63 | 15.40 | 16.55 | 0.00 | - | 2 | 47 | 38.16% |
| IBM240531P00185000 | 2024-05-02 12:50PM EDT | 185.00 | 23.09 | 20.35 | 21.55 | 0.00 | - | 5 | 23 | 45.04% |
| IBM240531P00190000 | 2024-04-29 3:49PM EDT | 190.00 | 25.00 | 24.85 | 26.70 | 0.00 | - | 1 | 15 | 52.59% |
| IBM240531P00195000 | 2024-04-12 12:19PM EDT | 195.00 | 15.15 | 29.85 | 31.50 | 0.00 | - | 2 | 1 | 56.89% |
| IBM240531P00205000 | 2024-04-24 1:04PM EDT | 205.00 | 24.55 | 39.75 | 41.80 | 0.00 | - | 1 | 1 | 60.40% |
© 2024 Yahoo. All rights reserved.