International Business Machines Corporation (IBM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240510C00150000 | 2024-05-08 1:55PM EDT | 150.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM240510C00152500 | 2024-05-08 1:55PM EDT | 152.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM240510C00155000 | 2024-05-03 11:06AM EDT | 155.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM240510C00157500 | 2024-05-08 3:03PM EDT | 157.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| IBM240510C00160000 | 2024-05-08 3:57PM EDT | 160.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 104 | 2 | 0.00% |
| IBM240510C00162500 | 2024-05-08 3:18PM EDT | 162.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 413 | 5 | 0.00% |
| IBM240510C00165000 | 2024-05-08 3:38PM EDT | 165.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 4,605 | 26 | 0.00% |
| IBM240510C00167500 | 2024-05-08 3:58PM EDT | 167.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 11,748 | 112 | 0.00% |
| IBM240510C00170000 | 2024-05-08 3:59PM EDT | 170.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6,028 | 4,886 | 0.39% |
| IBM240510C00172500 | 2024-05-08 3:59PM EDT | 172.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,043 | 6,004 | 6.25% |
| IBM240510C00175000 | 2024-05-08 3:54PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 165 | 424 | 12.50% |
| IBM240510C00177500 | 2024-05-08 1:52PM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 81 | 12.50% |
| IBM240510C00180000 | 2024-05-08 3:52PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 127 | 25.00% |
| IBM240510C00182500 | 2024-05-06 10:44AM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 220 | 25.00% |
| IBM240510C00185000 | 2024-05-08 2:34PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 305 | 25.00% |
| IBM240510C00187500 | 2024-05-08 12:22PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| IBM240510C00190000 | 2024-05-08 2:54PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 149 | 25.00% |
| IBM240510C00192500 | 2024-05-08 2:48PM EDT | 192.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 50.00% |
| IBM240510C00195000 | 2024-05-08 2:01PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 227 | 50.00% |
| IBM240510C00197500 | 2024-04-29 2:25PM EDT | 197.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 50.00% |
| IBM240510C00200000 | 2024-05-08 3:14PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 756 | 50.00% |
| IBM240510C00202500 | 2024-05-02 9:56AM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| IBM240510C00205000 | 2024-05-06 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 790 | 50.00% |
| IBM240510C00210000 | 2024-05-08 3:33PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 50.00% |
| IBM240510C00215000 | 2024-05-08 2:13PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 50.00% |
| IBM240510C00220000 | 2024-04-24 12:43PM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 431 | 50.00% |
| IBM240510C00225000 | 2024-04-11 2:09PM EDT | 225.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| IBM240510C00230000 | 2024-04-22 3:45PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 50.00% |
| IBM240510C00240000 | 2024-04-24 12:43PM EDT | 240.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IBM240510C00245000 | 2024-04-16 11:58AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| IBM240510C00270000 | 2024-04-03 10:44AM EDT | 270.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 262.89% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00130000 | 2024-05-03 12:04PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 26 | 50.00% |
| IBM240510P00140000 | 2024-04-25 9:59AM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| IBM240510P00145000 | 2024-04-30 9:47AM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 300 | 50.00% |
| IBM240510P00147000 | 2024-05-03 10:35AM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| IBM240510P00150000 | 2024-05-08 11:43AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 50.00% |
| IBM240510P00152500 | 2024-05-07 1:36PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| IBM240510P00155000 | 2024-05-08 10:33AM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 588 | 25.00% |
| IBM240510P00157500 | 2024-05-08 3:39PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 123 | 25.00% |
| IBM240510P00160000 | 2024-05-08 3:42PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 328 | 25.00% |
| IBM240510P00162500 | 2024-05-08 3:53PM EDT | 162.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 85 | 538 | 12.50% |
| IBM240510P00165000 | 2024-05-08 3:51PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 505 | 816 | 12.50% |
| IBM240510P00167500 | 2024-05-08 3:59PM EDT | 167.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 788 | 792 | 6.25% |
| IBM240510P00170000 | 2024-05-08 3:58PM EDT | 170.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 185 | 247 | 0.00% |
| IBM240510P00172500 | 2024-05-08 3:24PM EDT | 172.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 0.00% |
| IBM240510P00175000 | 2024-05-08 3:57PM EDT | 175.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 0.00% |
| IBM240510P00177500 | 2024-05-08 10:46AM EDT | 177.50 | 9.72 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| IBM240510P00180000 | 2024-05-08 10:48AM EDT | 180.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.00% |
| IBM240510P00182500 | 2024-05-08 2:14PM EDT | 182.50 | 14.25 | 0.00 | 0.00 | 0.00 | - | 20 | 44 | 0.00% |
| IBM240510P00185000 | 2024-05-07 11:41AM EDT | 185.00 | 18.43 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| IBM240510P00187500 | 2024-04-25 10:19AM EDT | 187.50 | 20.93 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| IBM240510P00190000 | 2024-05-08 2:35PM EDT | 190.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| IBM240510P00192500 | 2024-04-22 2:26PM EDT | 192.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| IBM240510P00195000 | 2024-05-06 11:36AM EDT | 195.00 | 29.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240510P00197500 | 2024-05-07 1:21PM EDT | 197.50 | 30.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240510P00205000 | 2024-05-07 1:21PM EDT | 205.00 | 37.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.