International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00135000 | 2024-02-06 2:03PM EDT | 2024-05-17 | 49.55 | 62.40 | 63.30 | 0.00 | - | 1 | 1 | 417.13% |
| IBM240524C00135000 | 2024-04-22 3:20PM EDT | 2024-05-24 | 47.77 | 30.00 | 31.55 | 0.00 | - | 1 | 0 | 63.26% |
| IBM240621C00135000 | 2024-05-03 2:03PM EDT | 2024-06-21 | 31.10 | 30.15 | 31.40 | +2.44 | +8.51% | 1 | 4,273 | 38.92% |
| IBM240719C00135000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 30.30 | 28.80 | 31.50 | +1.75 | +6.13% | 1 | 29 | 31.95% |
| IBM240920C00135000 | 2024-05-03 1:19PM EDT | 2024-09-20 | 32.47 | 31.20 | 32.10 | +1.47 | +4.74% | 7 | 153 | 27.43% |
| IBM241018C00135000 | 2024-05-03 1:19PM EDT | 2024-10-18 | 32.80 | 31.20 | 33.10 | +1.33 | +4.23% | 2 | 13 | 29.63% |
| IBM250117C00135000 | 2024-05-02 2:53PM EDT | 2025-01-17 | 33.00 | 33.50 | 34.85 | 0.00 | - | 2 | 1,132 | 29.21% |
| IBM250321C00135000 | 2024-04-30 3:15PM EDT | 2025-03-21 | 36.00 | 33.20 | 35.20 | 0.00 | - | 2 | 7 | 27.06% |
| IBM250620C00135000 | 2024-04-18 9:31AM EDT | 2025-06-20 | 51.97 | 35.95 | 36.50 | 0.00 | - | 1 | 25 | 26.65% |
| IBM260116C00135000 | 2024-04-30 12:09PM EDT | 2026-01-16 | 39.51 | 37.00 | 41.00 | 0.00 | - | 2 | 64 | 28.82% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00135000 | 2024-04-25 2:54PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.19 | 0.00 | - | 8 | 179 | 52.54% |
| IBM240524P00135000 | 2024-04-24 1:04PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 2 | 45.31% |
| IBM240607P00135000 | 2024-04-26 11:09AM EDT | 2024-06-07 | 0.15 | 0.01 | 0.25 | 0.00 | - | 13 | 13 | 37.50% |
| IBM240621P00135000 | 2024-05-03 10:53AM EDT | 2024-06-21 | 0.10 | 0.10 | 0.12 | -0.15 | -60.00% | 1 | 2,869 | 27.93% |
| IBM240719P00135000 | 2024-05-03 12:09PM EDT | 2024-07-19 | 0.25 | 0.09 | 0.41 | -0.05 | -16.67% | 5 | 51 | 27.61% |
| IBM240920P00135000 | 2024-05-02 11:57AM EDT | 2024-09-20 | 1.28 | 1.06 | 1.12 | 0.00 | - | 1 | 1,832 | 25.86% |
| IBM241018P00135000 | 2024-05-02 3:23PM EDT | 2024-10-18 | 1.63 | 1.32 | 1.38 | 0.00 | - | 11 | 119 | 25.00% |
| IBM250117P00135000 | 2024-05-03 9:31AM EDT | 2025-01-17 | 2.90 | 2.82 | 2.90 | -0.30 | -9.37% | 1 | 1,468 | 25.53% |
| IBM250321P00135000 | 2024-05-03 11:51AM EDT | 2025-03-21 | 3.94 | 3.85 | 4.00 | -0.11 | -2.72% | 1 | 104 | 25.85% |
| IBM250620P00135000 | 2024-05-01 3:42PM EDT | 2025-06-20 | 5.67 | 4.45 | 7.30 | 0.00 | - | 1 | 138 | 29.73% |
| IBM260116P00135000 | 2024-05-03 11:57AM EDT | 2026-01-16 | 7.37 | 6.80 | 8.60 | -0.72 | -8.90% | 12 | 57 | 26.26% |
© 2024 Yahoo. All rights reserved.