International Business Machines Corporation (IBM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00220000 | 2024-05-10 12:19PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 1 | 431 | 168.75% |
| IBM240517C00220000 | 2024-05-09 2:48PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 5,560 | 59.38% |
| IBM240524C00220000 | 2024-05-09 9:45AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.23 | 0.00 | - | 9 | 11 | 61.52% |
| IBM240531C00220000 | 2024-05-06 12:39PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 51.37% |
| IBM240621C00220000 | 2024-05-10 3:24PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 3,693 | 31.84% |
| IBM240719C00220000 | 2024-05-08 11:10AM EDT | 2024-07-19 | 0.07 | 0.02 | 0.10 | 0.00 | - | 2 | 1,022 | 27.74% |
| IBM240920C00220000 | 2024-05-09 3:34PM EDT | 2024-09-20 | 0.23 | 0.12 | 0.49 | 0.00 | - | 2 | 3,067 | 25.95% |
| IBM241018C00220000 | 2024-05-10 2:32PM EDT | 2024-10-18 | 0.35 | 0.16 | 0.74 | -0.10 | -22.22% | 2 | 292 | 25.61% |
| IBM250117C00220000 | 2024-05-10 3:06PM EDT | 2025-01-17 | 1.11 | 1.10 | 1.20 | -0.04 | -3.48% | 2 | 5,478 | 22.80% |
| IBM250321C00220000 | 2024-05-10 3:49PM EDT | 2025-03-21 | 1.63 | 1.67 | 1.85 | -0.28 | -14.66% | 7 | 1,258 | 22.75% |
| IBM250620C00220000 | 2024-05-06 1:51PM EDT | 2025-06-20 | 3.05 | 2.32 | 3.15 | -0.06 | -1.93% | 6 | 1,240 | 23.37% |
| IBM260116C00220000 | 2024-05-09 1:55PM EDT | 2026-01-16 | 5.75 | 5.75 | 6.15 | 0.00 | - | 1 | 584 | 23.94% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00220000 | 2024-05-10 3:03PM EDT | 2024-05-17 | 53.40 | 52.35 | 53.60 | -0.37 | -0.69% | 209 | 38 | 85.16% |
| IBM240621P00220000 | 2024-03-21 10:25AM EDT | 2024-06-21 | 29.31 | 38.95 | 40.40 | 0.00 | - | 1 | 2 | 0.00% |
| IBM240920P00220000 | 2024-05-09 3:51PM EDT | 2024-09-20 | 53.71 | 52.15 | 53.90 | 0.00 | - | 4 | 0 | 30.43% |
| IBM250117P00220000 | 2024-05-09 2:55PM EDT | 2025-01-17 | 53.73 | 51.30 | 54.65 | 0.00 | - | 1 | 18 | 25.29% |
| IBM250321P00220000 | 2024-04-16 1:34PM EDT | 2025-03-21 | 40.73 | 50.80 | 54.95 | 0.00 | - | - | 0 | 23.60% |
| IBM250620P00220000 | 2024-04-19 10:52AM EDT | 2025-06-20 | 42.12 | 50.65 | 55.45 | 0.00 | - | 6 | 3 | 22.11% |
| IBM260116P00220000 | 2024-05-10 3:39PM EDT | 2026-01-16 | 53.50 | 53.20 | 56.00 | -2.49 | -4.45% | 13 | 42 | 19.05% |
© 2024 Yahoo. All rights reserved.