International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:205.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00205000 | 2024-05-01 3:38PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 781 | 50.00% |
| IBM240510C00205000 | 2024-04-30 10:22AM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 791 | 25.00% |
| IBM240517C00205000 | 2024-05-01 1:33PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 3,296 | 25.00% |
| IBM240524C00205000 | 2024-04-30 2:58PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 834 | 25.00% |
| IBM240531C00205000 | 2024-04-25 10:54AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 68 | 12.50% |
| IBM240621C00205000 | 2024-05-01 1:28PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 696 | 12.50% |
| IBM240719C00205000 | 2024-05-01 10:08AM EDT | 2024-07-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 780 | 12.50% |
| IBM240920C00205000 | 2024-05-01 3:55PM EDT | 2024-09-20 | 0.68 | 0.00 | 0.00 | 0.00 | - | 22 | 1,202 | 6.25% |
| IBM241018C00205000 | 2024-05-01 10:18AM EDT | 2024-10-18 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 6.25% |
| IBM250117C00205000 | 2024-04-30 1:58PM EDT | 2025-01-17 | 2.67 | 0.00 | 0.00 | 0.00 | - | 121 | 245 | 6.25% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00205000 | 2024-04-26 2:31PM EDT | 2024-05-03 | 37.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IBM240510P00205000 | 2024-04-25 1:22PM EDT | 2024-05-10 | 38.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240517P00205000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 38.97 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| IBM240531P00205000 | 2024-04-24 1:04PM EDT | 2024-05-31 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240621P00205000 | 2024-04-23 2:20PM EDT | 2024-06-21 | 25.25 | 0.00 | 0.00 | 0.00 | - | 32 | 92 | 0.00% |
| IBM240719P00205000 | 2024-04-17 11:22AM EDT | 2024-07-19 | 24.20 | 0.00 | 0.00 | 0.00 | - | 50 | 293 | 0.00% |
| IBM240920P00205000 | 2024-04-26 3:17PM EDT | 2024-09-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| IBM241018P00205000 | 2024-04-25 3:14PM EDT | 2024-10-18 | 38.10 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| IBM250117P00205000 | 2024-04-03 10:43AM EDT | 2025-01-17 | 23.75 | 0.00 | 0.00 | 0.00 | - | 62 | 71 | 0.00% |
© 2024 Yahoo. All rights reserved.