International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
Strike:150.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240419C00150000 | 2024-04-17 2:49PM EDT | 2024-04-19 | 32.91 | 31.70 | 33.55 | -0.71 | -2.11% | 8 | 1,028 | 158.01% |
| IBM240517C00150000 | 2024-04-16 2:30PM EDT | 2024-05-17 | 35.00 | 32.55 | 34.35 | 0.00 | - | 2 | 42 | 53.25% |
| IBM240621C00150000 | 2024-04-12 1:42PM EDT | 2024-06-21 | 33.40 | 32.70 | 34.65 | 0.00 | - | 7 | 1,988 | 44.52% |
| IBM240719C00150000 | 2024-04-17 2:49PM EDT | 2024-07-19 | 34.89 | 33.85 | 34.20 | 0.00 | - | 5 | 65 | 34.80% |
| IBM240920C00150000 | 2024-04-15 1:21PM EDT | 2024-09-20 | 36.00 | 35.35 | 35.70 | 0.00 | - | 27 | 1,480 | 32.65% |
| IBM241018C00150000 | 2024-04-17 12:18PM EDT | 2024-10-18 | 36.20 | 35.65 | 36.25 | 0.00 | - | 2 | 16 | 31.81% |
| IBM250117C00150000 | 2024-04-17 2:28PM EDT | 2025-01-17 | 38.65 | 36.90 | 38.30 | 0.00 | - | 5 | 2,825 | 30.95% |
| IBM250321C00150000 | 2024-04-15 3:08PM EDT | 2025-03-21 | 38.45 | 39.20 | 40.70 | 0.00 | - | 1 | 8 | 32.69% |
| IBM250620C00150000 | 2024-04-12 10:15AM EDT | 2025-06-20 | 42.72 | 40.75 | 41.35 | 0.00 | - | 1 | 43 | 30.12% |
| IBM260116C00150000 | 2024-04-16 1:08PM EDT | 2026-01-16 | 46.00 | 42.50 | 46.50 | 0.00 | - | 1 | 205 | 31.57% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240419P00150000 | 2024-04-16 2:22PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,205 | 87.50% |
| IBM240426P00150000 | 2024-04-17 9:30AM EDT | 2024-04-26 | 1.14 | 0.01 | 0.22 | 0.00 | - | 3 | 533 | 60.35% |
| IBM240503P00150000 | 2024-04-18 12:20PM EDT | 2024-05-03 | 0.11 | 0.09 | 0.31 | -0.09 | -45.00% | 1 | 5 | 53.56% |
| IBM240510P00150000 | 2024-04-11 9:59AM EDT | 2024-05-10 | 0.23 | 0.14 | 0.50 | 0.00 | - | - | 34 | 49.17% |
| IBM240517P00150000 | 2024-04-17 9:30AM EDT | 2024-05-17 | 0.54 | 0.16 | 0.48 | 0.00 | - | 3 | 105 | 42.68% |
| IBM240524P00150000 | 2024-04-11 10:01AM EDT | 2024-05-24 | 0.43 | 0.32 | 0.57 | 0.00 | - | - | 1 | 39.89% |
| IBM240621P00150000 | 2024-04-16 2:05PM EDT | 2024-06-21 | 0.61 | 0.58 | 0.70 | 0.00 | - | 3 | 2,741 | 31.54% |
| IBM240719P00150000 | 2024-04-12 3:55PM EDT | 2024-07-19 | 1.09 | 0.88 | 0.96 | 0.00 | - | 8 | 398 | 28.47% |
| IBM240920P00150000 | 2024-04-18 10:27AM EDT | 2024-09-20 | 2.40 | 2.26 | 2.39 | -0.11 | -4.38% | 2 | 1,482 | 28.68% |
| IBM241018P00150000 | 2024-04-17 12:49PM EDT | 2024-10-18 | 2.79 | 2.59 | 2.69 | 0.00 | - | 1 | 138 | 27.48% |
| IBM250117P00150000 | 2024-04-17 12:48PM EDT | 2025-01-17 | 4.55 | 4.25 | 4.40 | 0.00 | - | 2 | 2,270 | 27.02% |
| IBM250321P00150000 | 2024-04-12 1:17PM EDT | 2025-03-21 | 5.60 | 5.45 | 5.60 | 0.00 | - | 44 | 37 | 26.98% |
| IBM250620P00150000 | 2024-04-17 11:23AM EDT | 2025-06-20 | 6.70 | 6.70 | 6.95 | 0.00 | - | 2 | 177 | 26.41% |
| IBM260116P00150000 | 2024-04-15 3:51PM EDT | 2026-01-16 | 9.85 | 9.50 | 12.00 | 0.00 | - | 1 | 270 | 28.63% |
© 2024 Yahoo. All rights reserved.