International Business Machines Corporation (IBM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00190000 | 2024-05-16 3:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 32 | 5,819 | 91.41% |
| IBM240524C00190000 | 2024-05-15 9:42AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.10 | 0.00 | - | 6 | 181 | 40.33% |
| IBM240531C00190000 | 2024-05-15 11:10AM EDT | 2024-05-31 | 0.04 | 0.02 | 0.32 | 0.00 | - | 1 | 81 | 36.52% |
| IBM240607C00190000 | 2024-05-16 3:42PM EDT | 2024-06-07 | 0.08 | 0.04 | 0.34 | -0.35 | -81.40% | 7 | 2 | 30.57% |
| IBM240621C00190000 | 2024-05-15 9:45AM EDT | 2024-06-21 | 0.10 | 0.09 | 0.21 | 0.00 | - | 5 | 1,734 | 21.68% |
| IBM240628C00190000 | 2024-05-14 9:30AM EDT | 2024-06-28 | 0.17 | 0.04 | 0.58 | -0.17 | -50.00% | 2 | 7 | 24.73% |
| IBM240719C00190000 | 2024-05-16 2:07PM EDT | 2024-07-19 | 0.38 | 0.33 | 0.39 | +0.11 | +40.74% | 6 | 1,956 | 18.46% |
| IBM240920C00190000 | 2024-05-16 3:39PM EDT | 2024-09-20 | 2.08 | 1.96 | 2.15 | +0.14 | +7.22% | 12 | 2,208 | 21.40% |
| IBM241018C00190000 | 2024-05-16 3:33PM EDT | 2024-10-18 | 2.80 | 2.62 | 2.85 | +0.20 | +7.69% | 9 | 539 | 21.58% |
| IBM250117C00190000 | 2024-05-16 3:31PM EDT | 2025-01-17 | 5.30 | 5.15 | 5.35 | +0.27 | +5.37% | 43 | 1,101 | 22.68% |
| IBM250321C00190000 | 2024-05-16 10:17AM EDT | 2025-03-21 | 6.95 | 6.60 | 7.00 | +0.45 | +6.92% | 1 | 266 | 23.23% |
| IBM250620C00190000 | 2024-05-15 2:09PM EDT | 2025-06-20 | 9.25 | 8.70 | 9.15 | +0.63 | +7.31% | 2 | 306 | 23.71% |
| IBM260116C00190000 | 2024-05-13 1:07PM EDT | 2026-01-16 | 13.00 | 12.15 | 13.95 | 0.00 | - | 1 | 501 | 24.92% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00190000 | 2024-05-16 3:29PM EDT | 2024-05-17 | 19.85 | 20.15 | 22.60 | -3.65 | -15.53% | 540 | 108 | 143.75% |
| IBM240524P00190000 | 2024-05-03 2:20PM EDT | 2024-05-24 | 25.48 | 20.30 | 21.45 | 0.00 | - | 1 | 0 | 53.13% |
| IBM240531P00190000 | 2024-04-29 3:49PM EDT | 2024-05-31 | 25.00 | 20.35 | 21.80 | 0.00 | - | 1 | 0 | 45.07% |
| IBM240607P00190000 | 2024-05-09 1:32PM EDT | 2024-06-07 | 23.71 | 20.10 | 21.60 | 0.00 | - | 2 | 0 | 34.45% |
| IBM240621P00190000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 21.00 | 20.40 | 21.55 | -0.90 | -4.11% | 1,801 | 266 | 26.34% |
| IBM240719P00190000 | 2024-05-16 3:29PM EDT | 2024-07-19 | 21.20 | 20.40 | 21.35 | -0.75 | -3.42% | 3,010 | 441 | 17.73% |
| IBM240920P00190000 | 2024-05-10 9:41AM EDT | 2024-09-20 | 22.90 | 21.70 | 22.25 | 0.00 | - | 4 | 1,369 | 17.71% |
| IBM241018P00190000 | 2024-04-23 12:50PM EDT | 2024-10-18 | 15.10 | 21.90 | 22.65 | 0.00 | - | 10 | 293 | 17.56% |
| IBM250117P00190000 | 2024-05-09 12:19PM EDT | 2025-01-17 | 26.03 | 23.50 | 25.15 | 0.00 | - | 3 | 924 | 20.08% |
| IBM250321P00190000 | 2024-04-30 9:31AM EDT | 2025-03-21 | 28.63 | 22.90 | 25.85 | 0.00 | - | 10 | 118 | 19.27% |
| IBM250620P00190000 | 2024-04-23 2:08PM EDT | 2025-06-20 | 22.95 | 25.85 | 27.85 | 0.00 | - | 4 | 88 | 20.17% |
| IBM260116P00190000 | 2024-05-16 12:35PM EDT | 2026-01-16 | 29.67 | 29.15 | 30.35 | -1.81 | -5.75% | 7 | 95 | 19.44% |
© 2024 Yahoo. All rights reserved.