International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Strike:185.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00185000 | 2024-04-25 10:24AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | -5.18 | -99.81% | 1,286 | 1,880 | 54.69% |
| IBM240503C00185000 | 2024-04-25 10:16AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.08 | -5.74 | -99.83% | 246 | 954 | 33.59% |
| IBM240510C00185000 | 2024-04-25 10:06AM EDT | 2024-05-10 | 0.09 | 0.05 | 0.28 | -5.92 | -98.50% | 45 | 141 | 31.74% |
| IBM240517C00185000 | 2024-04-25 10:17AM EDT | 2024-05-17 | 0.22 | 0.15 | 0.19 | -6.18 | -96.56% | 413 | 2,696 | 24.46% |
| IBM240524C00185000 | 2024-04-25 10:25AM EDT | 2024-05-24 | 0.38 | 0.29 | 0.38 | -6.07 | -94.11% | 57 | 163 | 24.78% |
| IBM240531C00185000 | 2024-04-25 10:23AM EDT | 2024-05-31 | 0.52 | 0.27 | 0.51 | -6.18 | -92.24% | 14 | 45 | 23.93% |
| IBM240621C00185000 | 2024-04-25 10:21AM EDT | 2024-06-21 | 0.97 | 0.89 | 0.95 | -6.83 | -87.56% | 649 | 1,486 | 22.63% |
| IBM240719C00185000 | 2024-04-25 10:17AM EDT | 2024-07-19 | 1.85 | 1.64 | 1.70 | -6.85 | -78.74% | 244 | 1,508 | 22.46% |
| IBM240920C00185000 | 2024-04-25 10:27AM EDT | 2024-09-20 | 4.15 | 4.00 | 4.10 | -7.96 | -65.73% | 48 | 2,029 | 24.49% |
| IBM241018C00185000 | 2024-04-25 10:14AM EDT | 2024-10-18 | 5.00 | 4.70 | 4.85 | -8.05 | -61.69% | 122 | 277 | 24.37% |
| IBM250117C00185000 | 2024-04-25 9:48AM EDT | 2025-01-17 | 8.10 | 7.30 | 8.00 | -8.30 | -50.61% | 26 | 906 | 25.91% |
| IBM250321C00185000 | 2024-04-25 10:02AM EDT | 2025-03-21 | 7.95 | 9.15 | 9.50 | -10.10 | -55.96% | 2 | 17 | 25.82% |
| IBM250620C00185000 | 2024-04-22 11:25AM EDT | 2025-06-20 | 12.60 | 9.95 | 11.95 | -6.17 | -32.87% | 1 | 170 | 26.42% |
| IBM260116C00185000 | 2024-04-25 10:15AM EDT | 2026-01-16 | 15.65 | 15.15 | 15.95 | -9.25 | -37.15% | 11 | 700 | 26.24% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00185000 | 2024-04-25 10:24AM EDT | 2024-04-26 | 17.14 | 17.45 | 18.10 | +11.09 | +183.31% | 126 | 854 | 0.00% |
| IBM240503P00185000 | 2024-04-25 10:16AM EDT | 2024-05-03 | 18.05 | 17.20 | 18.00 | +11.41 | +171.84% | 45 | 340 | 0.00% |
| IBM240510P00185000 | 2024-04-25 9:56AM EDT | 2024-05-10 | 19.27 | 17.90 | 19.65 | +11.83 | +159.01% | 7 | 58 | 45.80% |
| IBM240517P00185000 | 2024-04-25 10:20AM EDT | 2024-05-17 | 18.75 | 18.90 | 20.20 | +10.90 | +138.85% | 59 | 3,371 | 43.51% |
| IBM240524P00185000 | 2024-04-24 2:52PM EDT | 2024-05-24 | 18.77 | 18.60 | 19.70 | +10.55 | +128.35% | 3 | 61 | 33.90% |
| IBM240531P00185000 | 2024-04-24 2:13PM EDT | 2024-05-31 | 8.48 | 19.15 | 20.45 | 0.00 | - | 2 | 23 | 36.06% |
| IBM240621P00185000 | 2024-04-25 10:21AM EDT | 2024-06-21 | 18.70 | 18.75 | 19.60 | +9.55 | +104.37% | 37 | 1,040 | 23.73% |
| IBM240719P00185000 | 2024-04-25 10:17AM EDT | 2024-07-19 | 19.05 | 19.45 | 19.75 | +9.25 | +94.39% | 20 | 1,128 | 20.30% |
| IBM240920P00185000 | 2024-04-25 9:54AM EDT | 2024-09-20 | 21.70 | 21.80 | 22.45 | +9.00 | +70.87% | 55 | 797 | 24.10% |
| IBM241018P00185000 | 2024-04-25 10:05AM EDT | 2024-10-18 | 22.55 | 21.45 | 22.35 | +10.15 | +81.85% | 6 | 281 | 21.86% |
| IBM250117P00185000 | 2024-04-25 9:41AM EDT | 2025-01-17 | 22.50 | 23.65 | 24.85 | +6.85 | +43.77% | 3 | 1,025 | 22.81% |
| IBM250321P00185000 | 2024-04-23 11:06AM EDT | 2025-03-21 | 16.85 | 25.10 | 25.80 | 0.00 | - | 6 | 35 | 22.17% |
| IBM250620P00185000 | 2024-03-25 3:49PM EDT | 2025-06-20 | 16.70 | 18.20 | 19.45 | 0.00 | - | 1 | 97 | 8.46% |
| IBM260116P00185000 | 2024-04-12 10:11AM EDT | 2026-01-16 | 22.49 | 29.25 | 30.25 | 0.00 | - | 1 | 191 | 21.40% |
© 2024 Yahoo. All rights reserved.