International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Strike:155.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00155000 | 2024-04-18 1:12PM EDT | 2024-05-17 | 27.32 | 29.50 | 30.20 | 0.00 | - | 1 | 24 | 52.22% |
| IBM240531C00155000 | 2024-04-18 10:42AM EDT | 2024-05-31 | 30.30 | 29.35 | 30.30 | 0.00 | - | - | 1 | 42.80% |
| IBM240621C00155000 | 2024-04-23 10:14AM EDT | 2024-06-21 | 28.82 | 29.90 | 30.35 | -0.03 | -0.10% | 1 | 1,732 | 34.88% |
| IBM240719C00155000 | 2024-04-18 11:32AM EDT | 2024-07-19 | 29.66 | 30.40 | 31.10 | 0.00 | - | 8 | 560 | 33.11% |
| IBM240920C00155000 | 2024-04-16 9:34AM EDT | 2024-09-20 | 33.00 | 32.00 | 32.50 | 0.00 | - | 10 | 674 | 30.42% |
| IBM241018C00155000 | 2024-04-22 3:18PM EDT | 2024-10-18 | 31.60 | 32.75 | 33.30 | 0.00 | - | 1 | 23 | 30.37% |
| IBM250117C00155000 | 2024-04-19 1:31PM EDT | 2025-01-17 | 33.34 | 34.90 | 35.50 | 0.00 | - | 1 | 1,285 | 29.73% |
| IBM250321C00155000 | 2024-04-12 12:57PM EDT | 2025-03-21 | 36.30 | 35.70 | 37.10 | 0.00 | - | 2 | 1 | 29.84% |
| IBM250620C00155000 | 2024-04-11 11:09AM EDT | 2025-06-20 | 38.78 | 37.40 | 38.75 | 0.00 | - | 1 | 36 | 29.15% |
| IBM260116C00155000 | 2024-04-15 3:17PM EDT | 2026-01-16 | 40.14 | 39.50 | 42.30 | 0.00 | - | 1 | 397 | 28.43% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00155000 | 2024-04-23 9:30AM EDT | 2024-04-26 | 0.06 | 0.01 | 0.09 | -0.03 | -33.33% | 2 | 67 | 72.27% |
| IBM240503P00155000 | 2024-04-22 3:51PM EDT | 2024-05-03 | 0.18 | 0.07 | 0.28 | 0.00 | - | 1 | 15 | 52.44% |
| IBM240510P00155000 | 2024-04-18 3:42PM EDT | 2024-05-10 | 0.44 | 0.12 | 0.47 | 0.00 | - | 1 | 22 | 49.51% |
| IBM240517P00155000 | 2024-04-23 10:28AM EDT | 2024-05-17 | 0.32 | 0.21 | 0.34 | -0.09 | -21.95% | 281 | 464 | 39.26% |
| IBM240524P00155000 | 2024-04-23 10:32AM EDT | 2024-05-24 | 0.36 | 0.26 | 0.71 | -0.25 | -40.98% | 1 | 11 | 40.77% |
| IBM240531P00155000 | 2024-04-11 1:23PM EDT | 2024-05-31 | 0.58 | 0.37 | 0.67 | 0.00 | - | - | 8 | 36.43% |
| IBM240621P00155000 | 2024-04-22 3:33PM EDT | 2024-06-21 | 0.87 | 0.69 | 0.75 | 0.00 | - | 34 | 1,494 | 30.18% |
| IBM240719P00155000 | 2024-04-22 2:28PM EDT | 2024-07-19 | 1.18 | 1.00 | 1.06 | 0.00 | - | 6 | 241 | 27.23% |
| IBM240920P00155000 | 2024-04-23 10:38AM EDT | 2024-09-20 | 2.66 | 2.51 | 2.63 | -0.69 | -20.60% | 50 | 301 | 27.53% |
| IBM241018P00155000 | 2024-04-22 9:37AM EDT | 2024-10-18 | 3.65 | 2.90 | 3.00 | 0.00 | - | 10 | 43 | 26.52% |
| IBM250117P00155000 | 2024-04-15 11:19AM EDT | 2025-01-17 | 5.40 | 4.70 | 4.85 | 0.00 | - | 3 | 745 | 26.16% |
| IBM250321P00155000 | 2024-04-19 1:54PM EDT | 2025-03-21 | 6.90 | 5.55 | 6.15 | 0.00 | - | 7 | 26 | 26.20% |
| IBM250620P00155000 | 2024-04-12 12:12PM EDT | 2025-06-20 | 7.90 | 6.80 | 9.35 | 0.00 | - | 8 | 126 | 28.61% |
| IBM260116P00155000 | 2024-04-12 12:20PM EDT | 2026-01-16 | 11.10 | 10.10 | 12.20 | 0.00 | - | 9 | 159 | 27.12% |
© 2024 Yahoo. All rights reserved.