International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00150000 | 2024-05-02 10:55AM EDT | 2024-05-17 | 13.91 | 15.05 | 16.50 | 0.00 | - | 1 | 85 | 43.31% |
| IBM240621C00150000 | 2024-05-02 10:39AM EDT | 2024-06-21 | 13.55 | 15.20 | 16.50 | 0.00 | - | 13 | 1,922 | 23.13% |
| IBM240719C00150000 | 2024-05-03 1:10PM EDT | 2024-07-19 | 17.10 | 16.70 | 16.95 | +1.89 | +12.43% | 15 | 62 | 21.28% |
| IBM240920C00150000 | 2024-05-02 10:41AM EDT | 2024-09-20 | 17.40 | 18.65 | 19.90 | 0.00 | - | 2 | 1,476 | 26.12% |
| IBM241018C00150000 | 2024-05-03 11:35AM EDT | 2024-10-18 | 21.00 | 19.90 | 20.60 | +1.80 | +9.37% | 3 | 43 | 25.81% |
| IBM250117C00150000 | 2024-05-03 9:31AM EDT | 2025-01-17 | 22.93 | 22.50 | 24.65 | +1.93 | +9.19% | 4 | 2,784 | 29.40% |
| IBM250321C00150000 | 2024-05-03 11:24AM EDT | 2025-03-21 | 24.45 | 24.00 | 25.35 | -0.05 | -0.20% | 4 | 31 | 27.65% |
| IBM250620C00150000 | 2024-05-03 3:49PM EDT | 2025-06-20 | 26.00 | 25.75 | 26.20 | +0.98 | +3.92% | 2 | 64 | 25.79% |
| IBM260116C00150000 | 2024-05-02 11:57AM EDT | 2026-01-16 | 28.25 | 28.00 | 32.00 | 0.00 | - | 1 | 228 | 28.50% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00150000 | 2024-05-01 2:47PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.15 | 0.00 | - | 23 | 115 | 41.41% |
| IBM240517P00150000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 0.07 | 0.03 | 0.08 | -0.09 | -56.25% | 49 | 329 | 26.17% |
| IBM240524P00150000 | 2024-05-02 3:19PM EDT | 2024-05-24 | 0.23 | 0.05 | 0.25 | 0.00 | - | 29 | 54 | 26.47% |
| IBM240531P00150000 | 2024-05-03 2:34PM EDT | 2024-05-31 | 0.21 | 0.19 | 0.25 | -0.23 | -52.27% | 6 | 92 | 22.90% |
| IBM240607P00150000 | 2024-05-03 3:42PM EDT | 2024-06-07 | 0.30 | 0.30 | 0.35 | -0.26 | -46.43% | 5 | 10 | 22.12% |
| IBM240621P00150000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 0.54 | 0.53 | 0.63 | -0.27 | -33.33% | 186 | 2,796 | 21.70% |
| IBM240719P00150000 | 2024-05-03 2:16PM EDT | 2024-07-19 | 1.00 | 1.00 | 1.07 | -0.23 | -18.70% | 36 | 465 | 20.29% |
| IBM240920P00150000 | 2024-05-03 2:20PM EDT | 2024-09-20 | 3.45 | 3.35 | 3.50 | -0.65 | -15.85% | 33 | 1,515 | 23.96% |
| IBM241018P00150000 | 2024-05-02 2:32PM EDT | 2024-10-18 | 3.80 | 3.85 | 3.95 | -0.75 | -16.48% | 2 | 217 | 23.18% |
| IBM250117P00150000 | 2024-05-03 10:04AM EDT | 2025-01-17 | 6.30 | 6.15 | 6.30 | -0.55 | -8.03% | 1 | 2,424 | 23.88% |
| IBM250321P00150000 | 2024-04-30 1:04PM EDT | 2025-03-21 | 8.00 | 7.60 | 8.70 | 0.00 | - | 1 | 132 | 25.94% |
| IBM250620P00150000 | 2024-04-30 12:53PM EDT | 2025-06-20 | 9.68 | 9.20 | 10.00 | 0.00 | - | 4 | 188 | 25.02% |
| IBM260116P00150000 | 2024-05-03 1:01PM EDT | 2026-01-16 | 12.40 | 11.40 | 12.75 | -0.40 | -3.13% | 2 | 368 | 23.97% |
© 2024 Yahoo. All rights reserved.