International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00195000 | 2024-05-10 10:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 227 | 100.00% |
| IBM240517C00195000 | 2024-05-10 3:36PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 4,297 | 41.02% |
| IBM240524C00195000 | 2024-05-10 10:23AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.24 | -0.01 | -25.00% | 1 | 44 | 42.87% |
| IBM240531C00195000 | 2024-05-06 11:03AM EDT | 2024-05-31 | 0.13 | 0.02 | 0.27 | 0.00 | - | 4 | 211 | 36.18% |
| IBM240621C00195000 | 2024-05-10 2:19PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.11 | +0.05 | +83.33% | 5 | 4,328 | 22.22% |
| IBM240719C00195000 | 2024-05-10 3:37PM EDT | 2024-07-19 | 0.20 | 0.10 | 0.42 | +0.02 | +11.11% | 50 | 994 | 22.02% |
| IBM240920C00195000 | 2024-05-10 3:49PM EDT | 2024-09-20 | 1.55 | 1.01 | 1.54 | +0.25 | +19.23% | 4 | 1,456 | 22.29% |
| IBM241018C00195000 | 2024-05-09 2:30PM EDT | 2024-10-18 | 1.74 | 1.57 | 2.11 | 0.00 | - | 13 | 543 | 22.41% |
| IBM250117C00195000 | 2024-05-10 11:50AM EDT | 2025-01-17 | 3.86 | 3.75 | 4.15 | -0.04 | -1.03% | 6 | 1,827 | 23.09% |
| IBM250321C00195000 | 2024-05-08 3:53PM EDT | 2025-03-21 | 5.75 | 5.10 | 5.35 | 0.00 | - | 41 | 200 | 23.06% |
| IBM250620C00195000 | 2024-05-07 3:37PM EDT | 2025-06-20 | 7.40 | 5.00 | 7.20 | 0.00 | - | 38 | 942 | 23.38% |
| IBM260116C00195000 | 2024-05-09 1:25PM EDT | 2026-01-16 | 11.21 | 11.20 | 12.45 | 0.00 | - | 1 | 221 | 25.53% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00195000 | 2024-05-06 11:36AM EDT | 2024-05-10 | 29.89 | 26.65 | 29.90 | 0.00 | - | 1 | 1 | 185.94% |
| IBM240517P00195000 | 2024-05-10 3:04PM EDT | 2024-05-17 | 28.30 | 27.30 | 28.60 | -0.05 | -0.18% | 1,220 | 246 | 50.78% |
| IBM240524P00195000 | 2024-04-22 10:48AM EDT | 2024-05-24 | 16.67 | 27.25 | 28.50 | 0.00 | - | - | 0 | 52.83% |
| IBM240531P00195000 | 2024-04-12 12:19PM EDT | 2024-05-31 | 15.15 | 27.30 | 28.45 | 0.00 | - | 2 | 0 | 42.82% |
| IBM240621P00195000 | 2024-05-10 3:04PM EDT | 2024-06-21 | 27.86 | 27.30 | 28.50 | -0.19 | -0.68% | 1,010 | 214 | 31.23% |
| IBM240719P00195000 | 2024-05-10 3:04PM EDT | 2024-07-19 | 28.40 | 27.35 | 28.55 | -0.90 | -3.07% | 1,460 | 331 | 24.76% |
| IBM240920P00195000 | 2024-05-08 2:03PM EDT | 2024-09-20 | 27.16 | 27.30 | 28.80 | 0.00 | - | 1 | 435 | 19.47% |
| IBM241018P00195000 | 2024-04-25 1:14PM EDT | 2024-10-18 | 29.46 | 27.20 | 29.20 | 0.00 | - | 3 | 331 | 19.53% |
| IBM250117P00195000 | 2024-04-26 3:44PM EDT | 2025-01-17 | 31.80 | 28.45 | 30.20 | 0.00 | - | 23 | 347 | 18.64% |
| IBM250321P00195000 | 2024-04-15 2:21PM EDT | 2025-03-21 | 24.00 | 28.60 | 30.60 | 0.00 | - | 1 | 58 | 17.64% |
| IBM250620P00195000 | 2024-04-17 2:28PM EDT | 2025-06-20 | 25.20 | 31.05 | 33.95 | 0.00 | - | 1 | 347 | 21.62% |
| IBM260116P00195000 | 2024-05-06 3:44PM EDT | 2026-01-16 | 34.91 | 33.50 | 36.50 | 0.00 | - | 3 | 6 | 20.89% |
© 2024 Yahoo. All rights reserved.