International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Strike:115.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00115000 | 2024-04-16 9:57AM EDT | 2024-05-17 | 69.03 | 51.00 | 52.55 | 0.00 | - | 1 | 0 | 128.71% |
| IBM240621C00115000 | 2024-04-19 12:24PM EDT | 2024-06-21 | 66.23 | 51.45 | 52.30 | 0.00 | - | 3 | 3 | 60.01% |
| IBM240719C00115000 | 2023-12-22 1:35PM EDT | 2024-07-19 | 48.10 | 57.25 | 61.10 | 0.00 | - | 2 | 1 | 101.21% |
| IBM250117C00115000 | 2024-04-25 9:36AM EDT | 2025-01-17 | 54.40 | 51.40 | 53.25 | 0.00 | - | 1 | 254 | 32.29% |
| IBM250321C00115000 | 2024-04-26 11:00AM EDT | 2025-03-21 | 52.87 | 50.85 | 53.80 | 0.00 | - | 1 | 1 | 31.48% |
| IBM260116C00115000 | 2024-03-12 9:33AM EDT | 2026-01-16 | 79.95 | 70.50 | 75.00 | 0.00 | - | 4 | 12 | 59.16% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00115000 | 2024-04-25 9:35AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 2 | 88.28% |
| IBM240531P00115000 | 2024-04-19 12:21PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 64.84% |
| IBM240621P00115000 | 2024-04-22 11:09AM EDT | 2024-06-21 | 0.15 | 0.01 | 0.24 | 0.00 | - | 2 | 1,165 | 52.64% |
| IBM240719P00115000 | 2024-05-03 12:09PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.28 | 0.00 | - | 2 | 47 | 42.73% |
| IBM240920P00115000 | 2024-05-03 3:38PM EDT | 2024-09-20 | 0.30 | 0.20 | 0.52 | 0.00 | - | 2 | 197 | 35.18% |
| IBM241018P00115000 | 2024-05-03 3:36PM EDT | 2024-10-18 | 0.36 | 0.20 | 0.60 | 0.00 | - | 2 | 277 | 32.98% |
| IBM250117P00115000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 0.93 | 0.45 | 1.10 | 0.00 | - | 2 | 2,226 | 30.19% |
| IBM250321P00115000 | 2024-04-30 2:42PM EDT | 2025-03-21 | 1.44 | 1.23 | 1.63 | 0.00 | - | 17 | 24 | 29.80% |
| IBM250620P00115000 | 2024-05-02 12:04PM EDT | 2025-06-20 | 2.42 | 1.96 | 2.18 | 0.00 | - | 5 | 18 | 28.46% |
| IBM260116P00115000 | 2024-05-03 2:15PM EDT | 2026-01-16 | 3.95 | 3.20 | 4.20 | 0.00 | - | 30 | 2,236 | 28.41% |
© 2024 Yahoo. All rights reserved.