International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00215000 | 2024-04-30 10:07AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.39 | 0.00 | - | 4 | 63 | 178.52% |
| IBM240510C00215000 | 2024-04-26 12:20PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.25 | 0.00 | - | 11 | 95 | 78.91% |
| IBM240517C00215000 | 2024-05-01 1:23PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 19 | 9,242 | 47.66% |
| IBM240524C00215000 | 2024-04-24 12:50PM EDT | 2024-05-24 | 0.53 | 0.00 | 0.17 | 0.00 | - | 16 | 18 | 51.56% |
| IBM240531C00215000 | 2024-04-29 11:06AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.22 | 0.00 | - | 3 | 44 | 46.97% |
| IBM240621C00215000 | 2024-05-01 1:28PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.20 | +0.03 | +27.27% | 1 | 2,856 | 35.50% |
| IBM240719C00215000 | 2024-04-30 10:03AM EDT | 2024-07-19 | 0.24 | 0.01 | 0.21 | 0.00 | - | 1 | 656 | 28.76% |
| IBM240920C00215000 | 2024-05-01 12:19PM EDT | 2024-09-20 | 0.44 | 0.24 | 0.62 | -0.04 | -8.33% | 4 | 819 | 25.98% |
| IBM241018C00215000 | 2024-05-01 11:36AM EDT | 2024-10-18 | 0.60 | 0.49 | 0.52 | -0.21 | -25.93% | 4 | 521 | 22.93% |
| IBM250117C00215000 | 2024-05-01 3:37PM EDT | 2025-01-17 | 1.52 | 0.91 | 1.46 | -0.29 | -16.02% | 54 | 881 | 23.24% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00215000 | 2024-04-15 1:13PM EDT | 2024-05-03 | 32.01 | 48.65 | 51.20 | 0.00 | - | 1 | 0 | 219.63% |
| IBM240517P00215000 | 2024-04-09 2:08PM EDT | 2024-05-17 | 28.50 | 51.05 | 52.70 | 0.00 | - | 2 | 5 | 91.31% |
| IBM240621P00215000 | 2024-03-06 12:17PM EDT | 2024-06-21 | 22.50 | 27.35 | 28.60 | 0.00 | - | 3 | 13 | 0.00% |
| IBM240719P00215000 | 2024-04-23 2:40PM EDT | 2024-07-19 | 33.50 | 51.15 | 52.60 | 0.00 | - | 25 | 27 | 46.12% |
| IBM240920P00215000 | 2024-03-06 12:57PM EDT | 2024-09-20 | 24.15 | 29.60 | 31.00 | 0.00 | - | 12 | 51 | 0.00% |
| IBM241018P00215000 | 2024-03-06 2:47PM EDT | 2024-10-18 | 24.35 | 29.95 | 30.95 | 0.00 | - | 11 | 15 | 0.00% |
| IBM250117P00215000 | 2024-04-19 10:52AM EDT | 2025-01-17 | 36.89 | 50.25 | 53.15 | 0.00 | - | 6 | 5 | 27.21% |
© 2024 Yahoo. All rights reserved.