International Business Machines Corporation (IBM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240628C00150000 | 2024-05-10 11:36AM EDT | 150.00 | 18.29 | 22.55 | 26.10 | 0.00 | - | - | 2 | 49.49% |
| IBM240628C00155000 | 2024-05-10 11:36AM EDT | 155.00 | 13.33 | 17.60 | 21.35 | 0.00 | - | - | 2 | 43.74% |
| IBM240628C00165000 | 2024-05-21 10:00AM EDT | 165.00 | 11.40 | 10.10 | 10.95 | 0.00 | - | 10 | 27 | 25.84% |
| IBM240628C00170000 | 2024-05-22 2:58PM EDT | 170.00 | 6.11 | 6.20 | 6.75 | -0.24 | -3.78% | 117 | 172 | 21.42% |
| IBM240628C00175000 | 2024-05-22 12:42PM EDT | 175.00 | 3.80 | 3.25 | 4.60 | +0.36 | +10.47% | 21 | 130 | 23.62% |
| IBM240628C00180000 | 2024-05-22 12:22PM EDT | 180.00 | 2.00 | 1.23 | 1.94 | +0.44 | +28.21% | 11 | 32 | 19.56% |
| IBM240628C00185000 | 2024-05-22 2:22PM EDT | 185.00 | 0.70 | 0.65 | 1.09 | -0.04 | -5.41% | 3 | 14 | 20.86% |
| IBM240628C00190000 | 2024-05-22 11:39AM EDT | 190.00 | 0.35 | 0.29 | 0.74 | +0.03 | +9.38% | 1 | 8 | 23.29% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240628P00150000 | 2024-05-21 2:06PM EDT | 150.00 | 0.17 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 47.11% |
| IBM240628P00155000 | 2024-05-21 2:06PM EDT | 155.00 | 0.14 | 0.06 | 0.25 | 0.00 | - | 2 | 34 | 21.97% |
| IBM240628P00160000 | 2024-05-22 11:39AM EDT | 160.00 | 0.25 | 0.22 | 0.34 | -0.07 | -21.87% | 1 | 30 | 18.19% |
| IBM240628P00165000 | 2024-05-22 9:41AM EDT | 165.00 | 0.80 | 0.65 | 0.89 | +0.02 | +2.56% | 8 | 27 | 17.36% |
| IBM240628P00170000 | 2024-05-21 2:36PM EDT | 170.00 | 1.89 | 1.78 | 2.04 | 0.00 | - | 44 | 28 | 16.44% |
| IBM240628P00175000 | 2024-05-21 1:00PM EDT | 175.00 | 4.05 | 3.85 | 4.90 | 0.00 | - | 5 | 5 | 19.03% |
| IBM240628P00185000 | 2024-05-15 3:45PM EDT | 185.00 | 16.80 | 10.40 | 13.00 | 0.00 | - | - | 15 | 24.72% |
| IBM240628P00190000 | 2024-05-15 3:45PM EDT | 190.00 | 21.82 | 15.15 | 18.00 | 0.00 | - | - | 0 | 30.49% |
© 2024 Yahoo. All rights reserved.