International Business Machines Corporation (IBM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00200000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3,434 | 0 | 25.00% |
| IBM240503C00200000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1,010 | 0 | 12.50% |
| IBM240510C00200000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 1.55 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 6.25% |
| IBM240517C00200000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2,737 | 0 | 6.25% |
| IBM240524C00200000 | 2024-04-24 3:56PM EDT | 2024-05-24 | 1.89 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| IBM240531C00200000 | 2024-04-24 3:58PM EDT | 2024-05-31 | 2.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| IBM240621C00200000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 2.96 | 0.00 | 0.00 | 0.00 | - | 903 | 0 | 6.25% |
| IBM240719C00200000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 3.13% |
| IBM240920C00200000 | 2024-04-24 3:58PM EDT | 2024-09-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| IBM241018C00200000 | 2024-04-24 3:11PM EDT | 2024-10-18 | 7.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| IBM250117C00200000 | 2024-04-24 3:21PM EDT | 2025-01-17 | 10.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| IBM250321C00200000 | 2024-04-24 3:25PM EDT | 2025-03-21 | 12.13 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| IBM250620C00200000 | 2024-04-24 3:53PM EDT | 2025-06-20 | 14.45 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| IBM260116C00200000 | 2024-04-23 11:41AM EDT | 2026-01-16 | 19.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00200000 | 2024-04-24 3:40PM EDT | 2024-04-26 | 16.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM240503P00200000 | 2024-04-24 9:41AM EDT | 2024-05-03 | 17.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM240517P00200000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 18.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| IBM240524P00200000 | 2024-04-19 1:04PM EDT | 2024-05-24 | 20.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM240621P00200000 | 2024-04-24 3:44PM EDT | 2024-06-21 | 19.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM240719P00200000 | 2024-04-19 2:14PM EDT | 2024-07-19 | 21.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| IBM240920P00200000 | 2024-04-23 3:52PM EDT | 2024-09-20 | 22.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM241018P00200000 | 2024-04-24 2:35PM EDT | 2024-10-18 | 22.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IBM250117P00200000 | 2024-04-16 1:31PM EDT | 2025-01-17 | 24.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM250321P00200000 | 2024-04-19 9:30AM EDT | 2025-03-21 | 26.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IBM250620P00200000 | 2024-04-10 12:41PM EDT | 2025-06-20 | 25.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM260116P00200000 | 2024-04-23 2:50PM EDT | 2026-01-16 | 31.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.