International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Strike:165.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00165000 | 2024-05-06 12:32PM EDT | 2024-05-10 | 2.89 | 2.93 | 3.10 | +1.17 | +68.02% | 126 | 622 | 16.80% |
| IBM240517C00165000 | 2024-05-06 1:00PM EDT | 2024-05-17 | 3.25 | 3.20 | 3.40 | +0.96 | +41.92% | 97 | 696 | 14.10% |
| IBM240524C00165000 | 2024-05-06 11:42AM EDT | 2024-05-24 | 3.60 | 3.55 | 3.85 | +0.69 | +23.71% | 111 | 436 | 14.67% |
| IBM240531C00165000 | 2024-05-06 12:07PM EDT | 2024-05-31 | 3.96 | 3.90 | 4.45 | +0.51 | +14.78% | 54 | 245 | 16.26% |
| IBM240607C00165000 | 2024-05-06 11:59AM EDT | 2024-06-07 | 4.50 | 4.40 | 5.05 | +0.75 | +20.00% | 19 | 44 | 17.63% |
| IBM240614C00165000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 5.00 | 4.90 | 6.20 | +0.70 | +16.28% | 2 | 12 | 21.44% |
| IBM240621C00165000 | 2024-05-06 1:08PM EDT | 2024-06-21 | 5.40 | 5.25 | 5.40 | +0.85 | +18.68% | 905 | 1,979 | 16.30% |
| IBM240719C00165000 | 2024-05-06 12:20PM EDT | 2024-07-19 | 6.72 | 6.90 | 7.05 | +0.47 | +7.52% | 22 | 803 | 18.54% |
| IBM240920C00165000 | 2024-05-06 11:43AM EDT | 2024-09-20 | 10.42 | 10.40 | 10.55 | +0.82 | +8.54% | 3 | 396 | 22.36% |
| IBM241018C00165000 | 2024-05-06 10:53AM EDT | 2024-10-18 | 11.24 | 11.15 | 11.60 | +0.54 | +5.05% | 18 | 133 | 22.75% |
| IBM250117C00165000 | 2024-05-06 12:05PM EDT | 2025-01-17 | 14.60 | 14.40 | 14.85 | +0.70 | +5.04% | 50 | 1,086 | 24.16% |
| IBM250321C00165000 | 2024-05-01 2:45PM EDT | 2025-03-21 | 16.00 | 16.25 | 16.70 | 0.00 | - | 16 | 56 | 24.66% |
| IBM250620C00165000 | 2024-05-06 12:47PM EDT | 2025-06-20 | 18.78 | 18.45 | 18.85 | +0.43 | +2.34% | 11 | 214 | 24.84% |
| IBM260116C00165000 | 2024-05-06 11:32AM EDT | 2026-01-16 | 22.69 | 20.80 | 23.80 | +0.69 | +3.14% | 5 | 687 | 26.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00165000 | 2024-05-06 12:38PM EDT | 2024-05-10 | 0.86 | 0.84 | 0.94 | -0.97 | -53.01% | 303 | 503 | 25.98% |
| IBM240517P00165000 | 2024-05-06 1:12PM EDT | 2024-05-17 | 1.61 | 1.55 | 1.63 | -0.95 | -37.11% | 52 | 3,762 | 23.15% |
| IBM240524P00165000 | 2024-05-06 1:12PM EDT | 2024-05-24 | 2.06 | 1.83 | 2.10 | -0.82 | -28.47% | 13 | 191 | 21.70% |
| IBM240531P00165000 | 2024-05-06 12:46PM EDT | 2024-05-31 | 2.27 | 2.27 | 2.38 | -0.78 | -25.57% | 16 | 130 | 20.22% |
| IBM240607P00165000 | 2024-05-06 11:49AM EDT | 2024-06-07 | 2.63 | 2.55 | 2.74 | -1.01 | -27.75% | 5 | 40 | 19.83% |
| IBM240614P00165000 | 2024-05-06 12:30PM EDT | 2024-06-14 | 2.97 | 2.90 | 3.10 | -1.09 | -26.85% | 4 | 23 | 19.71% |
| IBM240621P00165000 | 2024-05-06 1:02PM EDT | 2024-06-21 | 3.18 | 3.15 | 3.30 | -1.06 | -25.00% | 71 | 2,797 | 19.05% |
| IBM240719P00165000 | 2024-05-06 1:08PM EDT | 2024-07-19 | 4.10 | 4.05 | 4.20 | -0.90 | -18.00% | 108 | 5,699 | 18.15% |
| IBM240920P00165000 | 2024-05-06 12:45PM EDT | 2024-09-20 | 7.71 | 7.60 | 7.90 | -1.11 | -12.59% | 4 | 1,190 | 22.57% |
| IBM241018P00165000 | 2024-05-03 3:06PM EDT | 2024-10-18 | 9.02 | 8.20 | 8.40 | 0.00 | - | 69 | 384 | 21.71% |
| IBM250117P00165000 | 2024-05-06 12:16PM EDT | 2025-01-17 | 11.10 | 10.90 | 11.15 | -0.78 | -6.57% | 18 | 1,422 | 22.43% |
| IBM250321P00165000 | 2024-05-06 9:58AM EDT | 2025-03-21 | 13.20 | 12.50 | 12.85 | -0.15 | -1.12% | 2 | 229 | 22.86% |
| IBM250620P00165000 | 2024-04-12 12:14PM EDT | 2025-06-20 | 10.95 | 14.35 | 14.60 | 0.00 | - | 8 | 47 | 22.68% |
| IBM260116P00165000 | 2024-04-25 11:59AM EDT | 2026-01-16 | 19.10 | 17.45 | 19.85 | 0.00 | - | 7 | 842 | 24.60% |
© 2024 Yahoo. All rights reserved.