International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524C00220000 | 2024-05-09 9:45AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.24 | 0.00 | - | 9 | 11 | 87.30% |
| IBM240531C00220000 | 2024-05-15 11:09AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 55.08% |
| IBM240621C00220000 | 2024-05-17 1:44PM EDT | 2024-06-21 | 0.12 | 0.01 | 0.24 | -0.01 | -7.69% | 25 | 3,659 | 43.31% |
| IBM240719C00220000 | 2024-05-14 11:34AM EDT | 2024-07-19 | 0.07 | 0.02 | 0.10 | 0.00 | - | 11 | 1,042 | 28.37% |
| IBM240920C00220000 | 2024-05-17 10:00AM EDT | 2024-09-20 | 0.25 | 0.11 | 0.39 | -0.08 | -24.24% | 10 | 3,030 | 24.78% |
| IBM241018C00220000 | 2024-05-17 3:34PM EDT | 2024-10-18 | 0.37 | 0.27 | 0.77 | +0.01 | +2.78% | 2 | 300 | 25.60% |
| IBM250117C00220000 | 2024-05-17 9:32AM EDT | 2025-01-17 | 1.09 | 1.04 | 1.16 | -0.03 | -2.68% | 46 | 5,478 | 22.24% |
| IBM250321C00220000 | 2024-05-14 11:24AM EDT | 2025-03-21 | 1.76 | 1.64 | 2.19 | 0.00 | - | 1 | 1,253 | 23.38% |
| IBM250620C00220000 | 2024-05-17 10:37AM EDT | 2025-06-20 | 2.90 | 2.72 | 3.10 | -0.07 | -2.36% | 70 | 1,235 | 22.78% |
| IBM260116C00220000 | 2024-05-16 12:23PM EDT | 2026-01-16 | 6.35 | 5.80 | 6.35 | 0.00 | - | 5 | 580 | 23.73% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621P00220000 | 2024-05-13 3:46PM EDT | 2024-06-21 | 52.53 | 50.25 | 51.60 | 0.00 | - | 1 | 2 | 51.54% |
| IBM240920P00220000 | 2024-05-09 3:51PM EDT | 2024-09-20 | 53.71 | 50.25 | 51.95 | 0.00 | - | 4 | 0 | 29.88% |
| IBM250117P00220000 | 2024-05-17 3:41PM EDT | 2025-01-17 | 51.24 | 50.45 | 52.05 | -0.56 | -1.08% | 5 | 18 | 21.94% |
| IBM250321P00220000 | 2024-04-16 1:34PM EDT | 2025-03-21 | 40.73 | 49.05 | 53.15 | 0.00 | - | - | 0 | 23.41% |
| IBM250620P00220000 | 2024-04-19 10:52AM EDT | 2025-06-20 | 42.12 | 49.10 | 53.15 | 0.00 | - | 6 | 0 | 20.58% |
| IBM260116P00220000 | 2024-05-10 3:39PM EDT | 2026-01-16 | 53.50 | 50.55 | 54.25 | 0.00 | - | 13 | 36 | 18.84% |
© 2024 Yahoo. All rights reserved.