International Business Machines Corporation (IBM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00125000 | 2024-05-08 3:52PM EDT | 2024-05-17 | 45.00 | 41.60 | 42.70 | 0.00 | - | 2 | 0 | 50.00% |
| IBM240621C00125000 | 2024-05-08 3:38PM EDT | 2024-06-21 | 45.25 | 40.85 | 43.35 | 0.00 | - | 1,690 | 25 | 62.57% |
| IBM240719C00125000 | 2023-12-28 12:14PM EDT | 2024-07-19 | 40.19 | 60.70 | 64.55 | 0.00 | - | 5 | 6 | 152.23% |
| IBM240920C00125000 | 2024-02-05 2:48PM EDT | 2024-09-20 | 59.40 | 71.60 | 73.20 | 0.00 | - | 5 | 8 | 142.96% |
| IBM250117C00125000 | 2024-05-09 12:26PM EDT | 2025-01-17 | 44.12 | 43.80 | 45.65 | 0.00 | - | 6 | 947 | 35.03% |
| IBM250620C00125000 | 2024-04-25 11:27AM EDT | 2025-06-20 | 46.80 | 45.05 | 47.50 | 0.00 | - | 1 | 9 | 32.30% |
| IBM260116C00125000 | 2024-05-06 9:53AM EDT | 2026-01-16 | 47.11 | 46.00 | 50.50 | 0.00 | - | 1 | 50 | 31.72% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00125000 | 2024-05-06 11:40AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.23 | 0.00 | - | 5 | 318 | 98.24% |
| IBM240621P00125000 | 2024-05-07 3:46PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.25 | 0.00 | - | 36 | 698 | 45.26% |
| IBM240719P00125000 | 2024-05-09 9:30AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.20 | 0.00 | - | 4 | 236 | 33.79% |
| IBM240920P00125000 | 2024-05-09 1:33PM EDT | 2024-09-20 | 0.40 | 0.15 | 0.69 | 0.00 | - | 2 | 154 | 30.91% |
| IBM241018P00125000 | 2024-05-09 1:24PM EDT | 2024-10-18 | 0.53 | 0.20 | 0.78 | 0.00 | - | 2 | 61 | 28.86% |
| IBM250117P00125000 | 2024-05-09 3:42PM EDT | 2025-01-17 | 1.25 | 1.08 | 1.23 | 0.00 | - | 23 | 1,818 | 25.71% |
| IBM250321P00125000 | 2024-05-09 1:03PM EDT | 2025-03-21 | 1.91 | 1.72 | 1.86 | 0.00 | - | 12 | 28 | 25.70% |
| IBM250620P00125000 | 2024-04-25 11:09AM EDT | 2025-06-20 | 3.40 | 1.34 | 3.10 | 0.00 | - | 3 | 80 | 26.51% |
| IBM260116P00125000 | 2024-04-26 12:48PM EDT | 2026-01-16 | 5.66 | 2.50 | 7.00 | 0.00 | - | 2 | 192 | 29.35% |
© 2024 Yahoo. All rights reserved.