International Business Machines Corporation (IBM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00165000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 2.95 | 2.83 | 3.10 | +0.53 | +21.90% | 149 | 473 | 19.92% |
| IBM240524C00165000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 3.70 | 2.91 | 3.75 | +0.40 | +12.12% | 17 | 75 | 19.51% |
| IBM240531C00165000 | 2024-05-10 2:53PM EDT | 2024-05-31 | 3.95 | 3.00 | 4.20 | +0.35 | +9.72% | 35 | 249 | 18.90% |
| IBM240607C00165000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 4.50 | 3.50 | 4.70 | +0.55 | +13.92% | 13 | 55 | 19.19% |
| IBM240614C00165000 | 2024-05-10 2:51PM EDT | 2024-06-14 | 4.90 | 4.85 | 5.20 | +0.20 | +4.26% | 1 | 25 | 19.67% |
| IBM240621C00165000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 5.43 | 5.35 | 5.50 | +0.38 | +7.52% | 183 | 2,605 | 19.31% |
| IBM240628C00165000 | 2024-05-10 3:39PM EDT | 2024-06-28 | 5.80 | 5.65 | 6.25 | +0.35 | +6.42% | 3 | 7 | 21.02% |
| IBM240719C00165000 | 2024-05-10 3:05PM EDT | 2024-07-19 | 6.75 | 6.65 | 7.10 | +0.20 | +3.05% | 42 | 840 | 20.56% |
| IBM240920C00165000 | 2024-05-10 3:04PM EDT | 2024-09-20 | 10.00 | 10.35 | 10.65 | -0.30 | -2.91% | 6 | 456 | 23.86% |
| IBM241018C00165000 | 2024-05-09 3:55PM EDT | 2024-10-18 | 11.75 | 10.90 | 11.70 | +0.70 | +6.33% | 65 | 263 | 24.09% |
| IBM250117C00165000 | 2024-05-10 12:58PM EDT | 2025-01-17 | 14.40 | 14.45 | 14.90 | +0.25 | +1.77% | 7 | 1,193 | 25.10% |
| IBM250321C00165000 | 2024-05-08 2:07PM EDT | 2025-03-21 | 17.28 | 15.05 | 16.65 | 0.00 | - | 1 | 60 | 25.32% |
| IBM250620C00165000 | 2024-05-09 12:31PM EDT | 2025-06-20 | 18.35 | 17.70 | 18.90 | 0.00 | - | 4 | 240 | 25.54% |
| IBM260116C00165000 | 2024-05-10 9:34AM EDT | 2026-01-16 | 23.11 | 20.50 | 25.25 | +0.36 | +1.58% | 22 | 688 | 28.21% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00165000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 0.70 | 0.59 | 0.65 | -0.39 | -35.78% | 640 | 5,106 | 16.16% |
| IBM240524P00165000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 1.11 | 1.04 | 1.47 | -0.38 | -25.50% | 74 | 253 | 18.45% |
| IBM240531P00165000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 1.45 | 1.33 | 1.86 | -0.45 | -23.68% | 65 | 174 | 17.65% |
| IBM240607P00165000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 1.78 | 1.64 | 1.91 | -0.43 | -19.46% | 7 | 72 | 15.58% |
| IBM240614P00165000 | 2024-05-10 3:43PM EDT | 2024-06-14 | 2.12 | 1.96 | 2.58 | -0.47 | -18.15% | 4 | 36 | 17.32% |
| IBM240621P00165000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 2.31 | 2.28 | 2.34 | -0.48 | -17.20% | 231 | 3,549 | 14.71% |
| IBM240719P00165000 | 2024-05-10 3:50PM EDT | 2024-07-19 | 3.23 | 3.10 | 3.25 | -0.42 | -11.51% | 86 | 5,900 | 14.61% |
| IBM240920P00165000 | 2024-05-10 11:14AM EDT | 2024-09-20 | 7.00 | 6.70 | 6.90 | -0.35 | -4.76% | 44 | 1,179 | 19.84% |
| IBM241018P00165000 | 2024-05-10 1:00PM EDT | 2024-10-18 | 7.55 | 7.25 | 7.45 | -0.15 | -1.95% | 82 | 435 | 19.30% |
| IBM250117P00165000 | 2024-05-10 2:50PM EDT | 2025-01-17 | 10.20 | 9.60 | 10.15 | -0.45 | -4.23% | 4 | 1,495 | 20.37% |
| IBM250321P00165000 | 2024-05-10 3:13PM EDT | 2025-03-21 | 11.70 | 11.00 | 11.70 | -0.45 | -3.70% | 25 | 302 | 20.75% |
| IBM250620P00165000 | 2024-05-10 3:04PM EDT | 2025-06-20 | 13.50 | 12.55 | 13.50 | -0.93 | -6.44% | 18 | 51 | 20.88% |
| IBM260116P00165000 | 2024-05-10 3:56PM EDT | 2026-01-16 | 17.00 | 16.00 | 19.45 | -0.61 | -3.46% | 2 | 842 | 23.94% |
© 2024 Yahoo. All rights reserved.