International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Strike:125.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621C00125000 | 2024-05-21 10:14AM EDT | 2024-06-21 | 49.10 | 38.75 | 42.10 | 0.00 | - | 2 | 25 | 66.60% |
| IBM240719C00125000 | 2023-12-28 12:14PM EDT | 2024-07-19 | 40.19 | 60.70 | 64.55 | 0.00 | - | 5 | 6 | 196.45% |
| IBM240920C00125000 | 2024-05-30 11:32AM EDT | 2024-09-20 | 40.93 | 39.95 | 42.50 | 0.00 | - | 1 | 8 | 45.36% |
| IBM250117C00125000 | 2024-05-30 11:32AM EDT | 2025-01-17 | 41.90 | 42.15 | 42.90 | 0.00 | - | 1 | 944 | 32.97% |
| IBM250620C00125000 | 2024-04-25 11:27AM EDT | 2025-06-20 | 46.80 | 48.25 | 51.90 | 0.00 | - | 1 | 9 | 46.69% |
| IBM260116C00125000 | 2024-05-22 3:15PM EDT | 2026-01-16 | 54.00 | 44.00 | 47.50 | 0.00 | - | 2 | 52 | 29.86% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240607P00125000 | 2024-05-31 10:29AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.06 | 0.00 | - | 25 | 43 | 105.47% |
| IBM240621P00125000 | 2024-05-14 12:41PM EDT | 2024-06-21 | 0.10 | 0.01 | 0.09 | 0.00 | - | 155 | 852 | 52.93% |
| IBM240719P00125000 | 2024-05-17 10:08AM EDT | 2024-07-19 | 0.16 | 0.02 | 0.20 | 0.00 | - | 2 | 236 | 40.33% |
| IBM240816P00125000 | 2024-05-31 10:04AM EDT | 2024-08-16 | 0.30 | 0.11 | 0.73 | 0.00 | - | 2 | 13 | 40.65% |
| IBM240920P00125000 | 2024-05-31 1:02PM EDT | 2024-09-20 | 0.45 | 0.18 | 1.26 | 0.00 | - | 2 | 206 | 38.18% |
| IBM241018P00125000 | 2024-06-03 10:10AM EDT | 2024-10-18 | 0.50 | 0.11 | 0.74 | 0.00 | - | 1 | 67 | 29.98% |
| IBM250117P00125000 | 2024-05-31 1:07PM EDT | 2025-01-17 | 1.36 | 1.22 | 1.51 | 0.00 | - | 1 | 1,791 | 27.70% |
| IBM250321P00125000 | 2024-05-31 10:42AM EDT | 2025-03-21 | 2.18 | 2.03 | 2.52 | 0.00 | - | 1 | 21 | 28.51% |
| IBM250620P00125000 | 2024-05-23 9:39AM EDT | 2025-06-20 | 2.07 | 3.00 | 3.25 | 0.00 | - | 4 | 82 | 27.06% |
| IBM260116P00125000 | 2024-06-03 1:01PM EDT | 2026-01-16 | 5.31 | 4.65 | 6.85 | 0.00 | - | 1 | 193 | 29.04% |
© 2024 Yahoo. All rights reserved.