International Business Machines Corporation (IBM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM231006C00140000 | 2023-09-29 3:53PM EDT | 2023-10-06 | 1.76 | 1.58 | 1.65 | -0.99 | -36.00% | 376 | 99 | 22.85% |
| IBM231013C00140000 | 2023-09-29 1:19PM EDT | 2023-10-13 | 2.05 | 2.17 | 2.32 | -6.27 | -75.36% | 77 | 32 | 21.36% |
| IBM231020C00140000 | 2023-09-29 3:52PM EDT | 2023-10-20 | 2.82 | 2.70 | 2.78 | -0.98 | -25.79% | 351 | 7,312 | 20.59% |
| IBM231027C00140000 | 2023-09-29 3:41PM EDT | 2023-10-27 | 4.22 | 4.20 | 4.35 | -0.75 | -15.09% | 10 | 13 | 28.14% |
| IBM231103C00140000 | 2023-09-28 11:12AM EDT | 2023-11-03 | 5.29 | 4.50 | 4.75 | 0.00 | - | 7 | 7 | 27.36% |
| IBM231110C00140000 | 2023-09-29 1:41PM EDT | 2023-11-10 | 4.58 | 4.45 | 4.85 | +4.58 | - | 22 | 0 | 25.39% |
| IBM231117C00140000 | 2023-09-29 3:52PM EDT | 2023-11-17 | 5.00 | 4.75 | 4.90 | -0.83 | -14.24% | 171 | 3,661 | 23.67% |
| IBM231215C00140000 | 2023-09-29 1:54PM EDT | 2023-12-15 | 5.25 | 5.45 | 5.60 | -1.05 | -16.67% | 128 | 172 | 21.50% |
| IBM240119C00140000 | 2023-09-29 3:27PM EDT | 2024-01-19 | 6.61 | 6.65 | 6.80 | -0.94 | -12.45% | 38 | 6,714 | 21.67% |
| IBM240216C00140000 | 2023-09-29 1:57PM EDT | 2024-02-16 | 7.50 | 7.75 | 7.85 | -1.00 | -11.76% | 15 | 508 | 22.41% |
| IBM240419C00140000 | 2023-09-29 3:52PM EDT | 2024-04-19 | 9.70 | 9.40 | 9.70 | -0.60 | -5.83% | 26 | 108 | 23.04% |
| IBM240621C00140000 | 2023-09-29 3:25PM EDT | 2024-06-21 | 10.45 | 10.40 | 10.80 | -1.13 | -9.76% | 144 | 948 | 22.42% |
| IBM250117C00140000 | 2023-09-29 3:25PM EDT | 2025-01-17 | 14.42 | 14.15 | 14.70 | -0.58 | -3.87% | 11 | 416 | 22.89% |
| IBM260116C00140000 | 2023-09-29 11:11AM EDT | 2026-01-16 | 19.16 | 16.50 | 19.95 | -0.19 | -0.98% | 8 | 29 | 23.48% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM231006P00140000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 1.17 | 1.08 | 1.16 | +0.30 | +34.48% | 555 | 218 | 19.92% |
| IBM231013P00140000 | 2023-09-29 3:52PM EDT | 2023-10-13 | 1.48 | 1.56 | 1.70 | -0.28 | -15.91% | 151 | 40 | 18.21% |
| IBM231020P00140000 | 2023-09-29 3:55PM EDT | 2023-10-20 | 2.07 | 1.96 | 2.02 | +0.39 | +23.21% | 246 | 5,892 | 16.99% |
| IBM231027P00140000 | 2023-09-29 2:51PM EDT | 2023-10-27 | 3.46 | 3.30 | 3.45 | +0.46 | +15.33% | 37 | 5,278 | 24.12% |
| IBM231103P00140000 | 2023-09-29 10:14AM EDT | 2023-11-03 | 3.09 | 3.50 | 3.70 | -0.25 | -7.49% | 2 | 19 | 22.90% |
| IBM231117P00140000 | 2023-09-29 3:59PM EDT | 2023-11-17 | 4.59 | 4.55 | 4.65 | +0.47 | +11.41% | 1,373 | 3,140 | 23.93% |
| IBM231215P00140000 | 2023-09-29 3:55PM EDT | 2023-12-15 | 5.20 | 5.15 | 5.25 | +0.50 | +10.64% | 40 | 161 | 21.31% |
| IBM240119P00140000 | 2023-09-29 3:58PM EDT | 2024-01-19 | 5.95 | 5.85 | 5.95 | +0.82 | +15.98% | 129 | 3,398 | 19.89% |
| IBM240216P00140000 | 2023-09-29 3:09PM EDT | 2024-02-16 | 7.25 | 7.15 | 7.25 | +0.55 | +8.21% | 83 | 752 | 21.55% |
| IBM240419P00140000 | 2023-09-29 9:35AM EDT | 2024-04-19 | 7.95 | 8.35 | 8.55 | +0.20 | +2.58% | 1 | 250 | 21.00% |
| IBM240621P00140000 | 2023-09-29 12:30PM EDT | 2024-06-21 | 9.37 | 9.50 | 9.75 | +0.12 | +1.30% | 9 | 933 | 20.86% |
| IBM250117P00140000 | 2023-09-29 1:35PM EDT | 2025-01-17 | 12.85 | 12.60 | 13.25 | +3.01 | +30.59% | 11 | 606 | 21.10% |
| IBM260116P00140000 | 2023-09-29 2:44PM EDT | 2026-01-16 | 15.95 | 15.25 | 18.10 | +15.95 | -0.31% | 22 | 1 | 21.66% |
© 2023 Yahoo. All rights reserved.
