International Business Machines Corporation (IBM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:170.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00170000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.58 | 0.00 | 0.00 | 0.00 | - | 7,753 | 3,731 | 1.56% |
| IBM240517C00170000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2,639 | 2,245 | 1.56% |
| IBM240524C00170000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 1.60 | 0.00 | 0.00 | 0.00 | - | 405 | 487 | 0.78% |
| IBM240531C00170000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 1.93 | 0.00 | 0.00 | 0.00 | - | 4,554 | 3,128 | 0.78% |
| IBM240607C00170000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 2.35 | 0.00 | 0.00 | 0.00 | - | 70 | 90 | 0.78% |
| IBM240614C00170000 | 2024-05-06 3:48PM EDT | 2024-06-14 | 2.76 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.78% |
| IBM240621C00170000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 341 | 2,667 | 0.78% |
| IBM240719C00170000 | 2024-05-06 3:58PM EDT | 2024-07-19 | 4.55 | 0.00 | 0.00 | 0.00 | - | 169 | 4,584 | 0.39% |
| IBM240920C00170000 | 2024-05-06 3:49PM EDT | 2024-09-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 73 | 1,145 | 0.39% |
| IBM241018C00170000 | 2024-05-06 3:59PM EDT | 2024-10-18 | 9.30 | 0.00 | 0.00 | 0.00 | - | 18 | 154 | 0.39% |
| IBM250117C00170000 | 2024-05-06 3:34PM EDT | 2025-01-17 | 12.20 | 0.00 | 0.00 | 0.00 | - | 369 | 3,234 | 0.20% |
| IBM250321C00170000 | 2024-05-06 3:20PM EDT | 2025-03-21 | 13.99 | 0.00 | 0.00 | 0.00 | - | 56 | 78 | 0.20% |
| IBM250620C00170000 | 2024-05-06 3:30PM EDT | 2025-06-20 | 15.88 | 0.00 | 0.00 | 0.00 | - | 20 | 205 | 0.20% |
| IBM260116C00170000 | 2024-05-03 12:08PM EDT | 2026-01-16 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 398 | 0.20% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00170000 | 2024-05-06 3:55PM EDT | 2024-05-10 | 3.55 | 0.00 | 0.00 | 0.00 | - | 41 | 227 | 0.00% |
| IBM240517P00170000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 3.99 | 0.00 | 0.00 | 0.00 | - | 43 | 15,594 | 0.00% |
| IBM240524P00170000 | 2024-05-06 3:30PM EDT | 2024-05-24 | 4.75 | 0.00 | 0.00 | 0.00 | - | 9 | 56 | 0.00% |
| IBM240531P00170000 | 2024-05-06 3:55PM EDT | 2024-05-31 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 0.00% |
| IBM240607P00170000 | 2024-05-06 3:29PM EDT | 2024-06-07 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| IBM240614P00170000 | 2024-05-06 1:36PM EDT | 2024-06-14 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| IBM240621P00170000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 5.38 | 0.00 | 0.00 | 0.00 | - | 60 | 4,532 | 0.00% |
| IBM240719P00170000 | 2024-05-06 3:28PM EDT | 2024-07-19 | 6.55 | 0.00 | 0.00 | 0.00 | - | 83 | 925 | 0.00% |
| IBM240920P00170000 | 2024-05-06 3:14PM EDT | 2024-09-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 100 | 950 | 0.00% |
| IBM241018P00170000 | 2024-05-03 2:58PM EDT | 2024-10-18 | 11.70 | 0.00 | 0.00 | 0.00 | - | 12 | 169 | 0.00% |
| IBM250117P00170000 | 2024-05-06 3:48PM EDT | 2025-01-17 | 13.15 | 0.00 | 0.00 | 0.00 | - | 5 | 4,410 | 0.00% |
| IBM250321P00170000 | 2024-05-06 3:20PM EDT | 2025-03-21 | 14.94 | 0.00 | 0.00 | 0.00 | - | 50 | 158 | 0.00% |
| IBM250620P00170000 | 2024-05-06 10:22AM EDT | 2025-06-20 | 17.40 | 0.00 | 0.00 | 0.00 | - | 9 | 277 | 0.00% |
| IBM260116P00170000 | 2024-05-06 10:18AM EDT | 2026-01-16 | 20.83 | 0.00 | 0.00 | 0.00 | - | 4 | 158 | 0.00% |
© 2024 Yahoo. All rights reserved.