International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Strike:140.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00140000 | 2024-04-09 10:50AM EDT | 2024-05-17 | 48.46 | 26.30 | 27.50 | 0.00 | - | - | 1 | 0.00% |
| IBM240621C00140000 | 2024-04-19 3:13PM EDT | 2024-06-21 | 41.85 | 26.60 | 27.40 | 0.00 | - | 11 | 730 | 0.00% |
| IBM240719C00140000 | 2024-02-23 4:04PM EDT | 2024-07-19 | 48.15 | 50.30 | 54.20 | 0.00 | - | 1 | 93 | 125.31% |
| IBM240920C00140000 | 2024-04-18 1:40PM EDT | 2024-09-20 | 29.00 | 28.40 | 29.20 | -13.90 | -32.40% | 1 | 40 | 24.10% |
| IBM241018C00140000 | 2024-04-11 11:39AM EDT | 2024-10-18 | 47.20 | 28.90 | 29.80 | 0.00 | - | - | 5 | 24.73% |
| IBM250117C00140000 | 2024-04-22 10:52AM EDT | 2025-01-17 | 32.10 | 31.10 | 31.75 | -12.46 | -27.96% | 4 | 468 | 25.83% |
| IBM250620C00140000 | 2024-04-12 9:30AM EDT | 2025-06-20 | 35.05 | 34.00 | 34.50 | -15.22 | -30.28% | 3 | 44 | 26.07% |
| IBM260116C00140000 | 2024-04-25 9:32AM EDT | 2026-01-16 | 39.12 | 35.50 | 39.00 | -13.02 | -24.97% | 10 | 167 | 27.94% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00140000 | 2024-04-25 12:36PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 31 | 90.63% |
| IBM240503P00140000 | 2024-04-25 12:18PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 13 | 2 | 49.61% |
| IBM240510P00140000 | 2024-04-16 9:30AM EDT | 2024-05-10 | 0.13 | 0.01 | 0.12 | -0.25 | -65.79% | 2 | 8 | 43.36% |
| IBM240517P00140000 | 2024-04-25 11:47AM EDT | 2024-05-17 | 0.06 | 0.02 | 0.10 | -0.03 | -33.33% | 6 | 307 | 35.16% |
| IBM240621P00140000 | 2024-04-25 12:24PM EDT | 2024-06-21 | 0.36 | 0.33 | 0.40 | +0.06 | +20.00% | 251 | 1,841 | 28.37% |
| IBM240719P00140000 | 2024-04-25 12:30PM EDT | 2024-07-19 | 0.60 | 0.57 | 0.61 | +0.16 | +36.36% | 4 | 129 | 25.57% |
| IBM240920P00140000 | 2024-04-25 12:21PM EDT | 2024-09-20 | 2.06 | 2.03 | 2.15 | +0.96 | +87.27% | 50 | 359 | 27.69% |
| IBM241018P00140000 | 2024-04-25 12:31PM EDT | 2024-10-18 | 2.40 | 2.35 | 2.53 | +0.98 | +69.01% | 291 | 138 | 26.87% |
| IBM250117P00140000 | 2024-04-25 12:30PM EDT | 2025-01-17 | 4.15 | 4.00 | 4.20 | +1.61 | +63.39% | 62 | 1,092 | 26.55% |
| IBM250321P00140000 | 2024-04-25 9:40AM EDT | 2025-03-21 | 4.69 | 5.25 | 5.70 | +1.19 | +34.00% | 1 | 98 | 27.32% |
| IBM250620P00140000 | 2024-04-25 12:24PM EDT | 2025-06-20 | 6.70 | 6.60 | 6.85 | +2.10 | +45.65% | 9 | 154 | 26.40% |
| IBM260116P00140000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 9.20 | 9.00 | 9.50 | +2.19 | +31.24% | 4 | 228 | 25.54% |
© 2024 Yahoo. All rights reserved.