International Business Machines Corporation (IBM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00100000 | 2024-02-12 3:03PM EDT | 2024-05-17 | 87.44 | 95.75 | 98.25 | 0.00 | - | - | 5 | 306.07% |
| IBM240621C00100000 | 2024-04-02 3:13PM EDT | 2024-06-21 | 89.20 | 81.30 | 82.40 | 0.00 | - | 10 | 20 | 69.29% |
| IBM240920C00100000 | 2024-03-22 2:40PM EDT | 2024-09-20 | 92.00 | 81.15 | 83.50 | 0.00 | - | 2 | 2 | 52.56% |
| IBM250117C00100000 | 2024-04-19 12:21PM EDT | 2025-01-17 | 81.27 | 79.50 | 84.20 | -0.98 | -1.19% | 2 | 41 | 52.27% |
| IBM250620C00100000 | 2024-01-19 2:40PM EDT | 2025-06-20 | 71.00 | 86.70 | 91.45 | 0.00 | - | 1 | 0 | 57.98% |
| IBM260116C00100000 | 2024-04-19 2:00PM EDT | 2026-01-16 | 83.00 | 80.00 | 85.00 | -6.80 | -7.57% | 1 | 510 | 36.79% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00100000 | 2024-04-19 3:32PM EDT | 2024-05-17 | 0.10 | 0.01 | 0.10 | +0.02 | +25.00% | 1 | 16 | 84.77% |
| IBM240621P00100000 | 2024-04-17 12:52PM EDT | 2024-06-21 | 0.15 | 0.04 | 0.27 | 0.00 | - | 1 | 705 | 64.06% |
| IBM240719P00100000 | 2024-04-19 12:43PM EDT | 2024-07-19 | 0.18 | 0.05 | 0.19 | +0.04 | +28.57% | 2 | 26 | 51.56% |
| IBM240920P00100000 | 2024-04-16 3:13PM EDT | 2024-09-20 | 0.25 | 0.09 | 0.45 | 0.00 | - | 2 | 8 | 48.10% |
| IBM241018P00100000 | 2024-04-18 3:42PM EDT | 2024-10-18 | 0.27 | 0.08 | 0.52 | 0.00 | - | 2 | 2 | 45.36% |
| IBM250117P00100000 | 2024-04-17 11:17AM EDT | 2025-01-17 | 0.40 | 0.20 | 0.72 | 0.00 | - | 1 | 996 | 39.26% |
| IBM250620P00100000 | 2024-03-04 2:36PM EDT | 2025-06-20 | 0.88 | 0.40 | 1.35 | 0.00 | - | 1 | 4 | 35.67% |
| IBM260116P00100000 | 2024-04-18 2:06PM EDT | 2026-01-16 | 2.00 | 1.51 | 2.00 | 0.00 | - | 4 | 565 | 31.98% |
© 2024 Yahoo. All rights reserved.