International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230929C00110000 | 2023-09-05 2:32PM EDT | 2023-09-29 | 39.00 | 36.55 | 37.40 | 0.00 | - | 2 | 2 | 99.61% |
| IBM231020C00110000 | 2023-08-08 2:54PM EDT | 2023-10-20 | 35.40 | 38.10 | 38.70 | 0.00 | - | 40 | 1 | 85.23% |
| IBM231117C00110000 | 2023-09-22 10:55AM EDT | 2023-11-17 | 38.40 | 37.30 | 38.15 | -0.10 | -0.26% | 1 | 2 | 51.17% |
| IBM240119C00110000 | 2023-09-20 3:59PM EDT | 2024-01-19 | 40.85 | 37.45 | 38.45 | 0.00 | - | 4 | 713 | 41.13% |
| IBM240216C00110000 | 2023-08-16 3:11PM EDT | 2024-02-16 | 33.15 | 36.75 | 37.70 | 0.00 | - | - | 5 | 31.15% |
| IBM240419C00110000 | 2023-09-15 3:48PM EDT | 2024-04-19 | 37.22 | 38.20 | 39.30 | 0.00 | - | - | 5 | 35.25% |
| IBM240621C00110000 | 2023-09-12 3:04PM EDT | 2024-06-21 | 38.22 | 38.45 | 39.20 | 0.00 | - | 10 | 75 | 30.48% |
| IBM250117C00110000 | 2023-09-15 11:22AM EDT | 2025-01-17 | 40.15 | 39.90 | 41.20 | 0.00 | - | 1 | 108 | 28.51% |
| IBM260116C00110000 | 2023-09-22 3:25PM EDT | 2026-01-16 | 43.00 | 40.00 | 43.95 | +0.92 | +2.19% | 5 | 5 | 26.48% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM231020P00110000 | 2023-09-07 12:27PM EDT | 2023-10-20 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 236 | 46.48% |
| IBM231117P00110000 | 2023-09-20 9:52AM EDT | 2023-11-17 | 0.04 | 0.02 | 0.15 | 0.00 | - | 2 | 49 | 37.01% |
| IBM240119P00110000 | 2023-09-18 9:58AM EDT | 2024-01-19 | 0.25 | 0.21 | 0.34 | 0.00 | - | 1 | 2,893 | 29.10% |
| IBM240216P00110000 | 2023-09-21 10:37AM EDT | 2024-02-16 | 0.45 | 0.42 | 0.60 | 0.00 | - | 2 | 116 | 29.32% |
| IBM240419P00110000 | 2023-09-22 11:50AM EDT | 2024-04-19 | 0.91 | 0.91 | 1.05 | +0.18 | +24.66% | 2 | 126 | 27.93% |
| IBM240621P00110000 | 2023-09-21 9:30AM EDT | 2024-06-21 | 1.27 | 1.40 | 1.47 | 0.00 | - | 1 | 671 | 26.76% |
| IBM250117P00110000 | 2023-09-20 1:37PM EDT | 2025-01-17 | 2.75 | 2.94 | 3.25 | 0.00 | - | 203 | 2,949 | 25.77% |
© 2023 Yahoo. All rights reserved.
