International Business Machines Corporation (IBM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:160.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00160000 | 2024-05-06 2:26PM EDT | 2024-05-10 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM240517C00160000 | 2024-05-06 1:35PM EDT | 2024-05-17 | 7.82 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IBM240524C00160000 | 2024-05-06 2:46PM EDT | 2024-05-24 | 8.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM240531C00160000 | 2024-05-06 1:34PM EDT | 2024-05-31 | 7.90 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| IBM240607C00160000 | 2024-05-06 1:24PM EDT | 2024-06-07 | 8.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM240614C00160000 | 2024-05-06 9:54AM EDT | 2024-06-14 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240621C00160000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 9.39 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| IBM240719C00160000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 10.72 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IBM240920C00160000 | 2024-05-06 2:16PM EDT | 2024-09-20 | 13.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM241018C00160000 | 2024-05-06 10:51AM EDT | 2024-10-18 | 14.11 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 0.00% |
| IBM250117C00160000 | 2024-05-06 1:15PM EDT | 2025-01-17 | 17.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM250321C00160000 | 2024-05-06 11:38AM EDT | 2025-03-21 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250620C00160000 | 2024-05-06 1:04PM EDT | 2025-06-20 | 21.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM260116C00160000 | 2024-05-01 11:47AM EDT | 2026-01-16 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00160000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| IBM240517P00160000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| IBM240524P00160000 | 2024-05-06 3:54PM EDT | 2024-05-24 | 0.66 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| IBM240531P00160000 | 2024-05-06 3:55PM EDT | 2024-05-31 | 0.87 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| IBM240607P00160000 | 2024-05-06 3:58PM EDT | 2024-06-07 | 1.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| IBM240614P00160000 | 2024-05-06 1:45PM EDT | 2024-06-14 | 1.41 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| IBM240621P00160000 | 2024-05-06 3:52PM EDT | 2024-06-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 3.13% |
| IBM240719P00160000 | 2024-05-06 3:28PM EDT | 2024-07-19 | 2.38 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| IBM240920P00160000 | 2024-05-06 3:01PM EDT | 2024-09-20 | 5.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| IBM241018P00160000 | 2024-05-06 3:25PM EDT | 2024-10-18 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IBM250117P00160000 | 2024-05-06 1:21PM EDT | 2025-01-17 | 8.90 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| IBM250321P00160000 | 2024-05-03 12:34PM EDT | 2025-03-21 | 11.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| IBM250620P00160000 | 2024-05-06 10:00AM EDT | 2025-06-20 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IBM260116P00160000 | 2024-05-06 3:53PM EDT | 2026-01-16 | 15.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.