International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Strike:155.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00155000 | 2024-05-03 11:06AM EDT | 2024-05-10 | 10.60 | 12.90 | 14.50 | 0.00 | - | 3 | 3 | 62.31% |
| IBM240517C00155000 | 2024-05-06 2:16PM EDT | 2024-05-17 | 13.01 | 13.80 | 14.85 | 0.00 | - | 7 | 21 | 44.17% |
| IBM240524C00155000 | 2024-04-25 11:58AM EDT | 2024-05-24 | 11.84 | 13.25 | 14.75 | 0.00 | - | - | 2 | 33.15% |
| IBM240531C00155000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 10.50 | 13.25 | 14.55 | 0.00 | - | 100 | 11 | 25.61% |
| IBM240607C00155000 | 2024-05-03 9:39AM EDT | 2024-06-07 | 11.10 | 13.50 | 14.65 | 0.00 | - | 100 | 121 | 23.78% |
| IBM240621C00155000 | 2024-05-07 9:30AM EDT | 2024-06-21 | 14.24 | 13.65 | 14.45 | +1.19 | +9.12% | 1 | 1,852 | 17.80% |
| IBM240719C00155000 | 2024-05-06 2:53PM EDT | 2024-07-19 | 14.50 | 14.65 | 15.30 | 0.00 | - | 435 | 534 | 19.70% |
| IBM240920C00155000 | 2024-05-06 10:19AM EDT | 2024-09-20 | 16.29 | 17.55 | 18.30 | 0.00 | - | 5 | 690 | 24.52% |
| IBM241018C00155000 | 2024-05-03 1:57PM EDT | 2024-10-18 | 16.80 | 18.45 | 18.70 | 0.00 | - | 3 | 36 | 23.42% |
| IBM250117C00155000 | 2024-05-06 1:34PM EDT | 2025-01-17 | 20.56 | 21.10 | 21.45 | 0.00 | - | 2 | 1,256 | 24.54% |
| IBM250321C00155000 | 2024-04-12 12:57PM EDT | 2025-03-21 | 36.30 | 21.75 | 23.10 | 0.00 | - | 2 | 1 | 24.95% |
| IBM250620C00155000 | 2024-04-30 10:50AM EDT | 2025-06-20 | 23.75 | 24.70 | 25.15 | 0.00 | - | 22 | 55 | 25.21% |
| IBM260116C00155000 | 2024-04-29 11:50AM EDT | 2026-01-16 | 27.90 | 27.40 | 29.40 | 0.00 | - | 3 | 398 | 25.82% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00155000 | 2024-05-06 3:10PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 591 | 40.23% |
| IBM240517P00155000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.08 | 0.00 | - | 60 | 875 | 26.17% |
| IBM240524P00155000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 0.12 | 0.06 | 0.17 | -0.05 | -25.00% | 4 | 234 | 23.54% |
| IBM240531P00155000 | 2024-05-07 9:45AM EDT | 2024-05-31 | 0.20 | 0.15 | 0.22 | -0.08 | -28.57% | 6 | 134 | 21.05% |
| IBM240607P00155000 | 2024-05-06 3:58PM EDT | 2024-06-07 | 0.33 | 0.30 | 0.37 | -0.04 | -10.81% | 1 | 74 | 20.97% |
| IBM240614P00155000 | 2024-05-06 3:49PM EDT | 2024-06-14 | 0.55 | 0.46 | 0.94 | 0.00 | - | 3 | 19 | 24.68% |
| IBM240621P00155000 | 2024-05-07 9:51AM EDT | 2024-06-21 | 0.63 | 0.59 | 0.66 | -0.09 | -12.50% | 30 | 11,796 | 20.41% |
| IBM240719P00155000 | 2024-05-06 3:52PM EDT | 2024-07-19 | 1.26 | 1.08 | 1.20 | 0.00 | - | 21 | 980 | 19.45% |
| IBM240920P00155000 | 2024-05-07 9:42AM EDT | 2024-09-20 | 3.73 | 3.65 | 3.75 | -0.27 | -6.75% | 1 | 644 | 23.02% |
| IBM241018P00155000 | 2024-05-06 3:25PM EDT | 2024-10-18 | 4.52 | 4.15 | 4.30 | 0.00 | - | 2 | 369 | 22.49% |
| IBM250117P00155000 | 2024-05-06 1:30PM EDT | 2025-01-17 | 7.55 | 6.45 | 6.70 | 0.00 | - | 7 | 821 | 23.13% |
| IBM250321P00155000 | 2024-05-01 3:10PM EDT | 2025-03-21 | 9.30 | 8.00 | 8.25 | 0.00 | - | 50 | 61 | 23.54% |
| IBM250620P00155000 | 2024-05-02 9:44AM EDT | 2025-06-20 | 12.00 | 9.75 | 10.65 | 0.00 | - | 30 | 143 | 24.54% |
| IBM260116P00155000 | 2024-05-06 10:50AM EDT | 2026-01-16 | 13.90 | 12.00 | 14.40 | 0.00 | - | 10 | 176 | 24.67% |
© 2024 Yahoo. All rights reserved.