International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00120000 | 2024-04-16 9:57AM EDT | 120.00 | 64.08 | 45.10 | 46.50 | 0.00 | - | 1 | 1 | 104.30% |
| IBM240510C00157500 | 2024-05-03 11:17AM EDT | 157.50 | 8.47 | 8.05 | 8.65 | +1.82 | +27.37% | 30 | 30 | 31.84% |
| IBM240510C00160000 | 2024-05-03 3:31PM EDT | 160.00 | 6.20 | 4.95 | 6.75 | +1.60 | +34.78% | 10 | 16 | 34.38% |
| IBM240510C00162500 | 2024-05-03 2:40PM EDT | 162.50 | 3.75 | 2.97 | 4.35 | +1.04 | +38.38% | 55 | 117 | 26.61% |
| IBM240510C00165000 | 2024-05-03 3:59PM EDT | 165.00 | 1.72 | 1.64 | 1.76 | +0.28 | +19.44% | 612 | 549 | 15.06% |
| IBM240510C00167500 | 2024-05-03 3:59PM EDT | 167.50 | 0.63 | 0.58 | 0.86 | +0.02 | +3.28% | 1,293 | 944 | 17.36% |
| IBM240510C00170000 | 2024-05-03 3:57PM EDT | 170.00 | 0.22 | 0.15 | 0.22 | +0.01 | +4.76% | 456 | 1,530 | 15.82% |
| IBM240510C00172500 | 2024-05-03 3:56PM EDT | 172.50 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 1,638 | 1,140 | 16.90% |
| IBM240510C00175000 | 2024-05-03 3:41PM EDT | 175.00 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 37 | 228 | 19.73% |
| IBM240510C00177500 | 2024-05-03 2:16PM EDT | 177.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 17 | 51 | 24.02% |
| IBM240510C00180000 | 2024-05-03 2:48PM EDT | 180.00 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 13 | 113 | 26.95% |
| IBM240510C00182500 | 2024-05-02 11:40AM EDT | 182.50 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 194 | 34.77% |
| IBM240510C00185000 | 2024-05-03 3:12PM EDT | 185.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 17 | 306 | 34.38% |
| IBM240510C00187500 | 2024-05-03 1:53PM EDT | 187.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 5 | 31 | 38.09% |
| IBM240510C00190000 | 2024-05-03 1:47PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | -0.13 | -92.86% | 3 | 166 | 39.84% |
| IBM240510C00192500 | 2024-04-29 12:52PM EDT | 192.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 53.13% |
| IBM240510C00195000 | 2024-05-01 2:33PM EDT | 195.00 | 0.06 | 0.00 | 0.03 | -0.01 | -14.29% | 2 | 246 | 48.44% |
| IBM240510C00197500 | 2024-04-29 2:25PM EDT | 197.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 41 | 60.55% |
| IBM240510C00200000 | 2024-05-03 12:05PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 707 | 48.44% |
| IBM240510C00202500 | 2024-05-02 9:56AM EDT | 202.50 | 0.01 | 0.00 | 0.24 | 0.00 | - | 2 | 18 | 69.53% |
| IBM240510C00205000 | 2024-05-03 11:17AM EDT | 205.00 | 0.02 | 0.00 | 0.01 | -0.10 | -83.33% | 2 | 791 | 51.56% |
| IBM240510C00210000 | 2024-04-30 10:22AM EDT | 210.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 1 | 122 | 80.08% |
| IBM240510C00215000 | 2024-04-26 12:20PM EDT | 215.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 11 | 95 | 84.38% |
| IBM240510C00220000 | 2024-04-24 12:43PM EDT | 220.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 431 | 90.82% |
| IBM240510C00225000 | 2024-04-11 2:09PM EDT | 225.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 96.88% |
| IBM240510C00230000 | 2024-04-22 3:45PM EDT | 230.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 6 | 26 | 105.08% |
| IBM240510C00240000 | 2024-04-24 12:43PM EDT | 240.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | - | 1 | 114.06% |
| IBM240510C00245000 | 2024-04-16 11:58AM EDT | 245.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | - | 2 | 122.07% |
| IBM240510C00270000 | 2024-04-03 10:44AM EDT | 270.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 147.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00130000 | 2024-05-03 12:04PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 9 | 26 | 59.38% |
| IBM240510P00140000 | 2024-04-25 9:59AM EDT | 140.00 | 0.13 | 0.00 | 0.08 | 0.00 | - | 2 | 10 | 52.73% |
| IBM240510P00145000 | 2024-04-30 9:47AM EDT | 145.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 5 | 300 | 53.32% |
| IBM240510P00150000 | 2024-05-01 2:47PM EDT | 150.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 23 | 115 | 41.41% |
| IBM240510P00155000 | 2024-05-03 3:04PM EDT | 155.00 | 0.04 | 0.04 | 0.06 | -0.08 | -66.67% | 109 | 598 | 25.20% |
| IBM240510P00157500 | 2024-05-03 2:53PM EDT | 157.50 | 0.09 | 0.09 | 0.31 | -0.23 | -71.88% | 55 | 105 | 28.81% |
| IBM240510P00160000 | 2024-05-03 3:58PM EDT | 160.00 | 0.29 | 0.26 | 0.47 | -0.51 | -63.75% | 127 | 290 | 25.22% |
| IBM240510P00162500 | 2024-05-03 3:59PM EDT | 162.50 | 0.88 | 0.68 | 0.87 | -0.99 | -52.94% | 153 | 543 | 23.12% |
| IBM240510P00165000 | 2024-05-03 3:51PM EDT | 165.00 | 1.83 | 1.88 | 2.05 | -1.33 | -42.09% | 204 | 418 | 26.15% |
| IBM240510P00167500 | 2024-05-03 3:59PM EDT | 167.50 | 3.78 | 3.60 | 4.25 | -0.97 | -20.42% | 104 | 227 | 35.62% |
| IBM240510P00170000 | 2024-05-03 3:41PM EDT | 170.00 | 5.65 | 5.80 | 7.05 | -1.55 | -21.53% | 88 | 297 | 49.51% |
| IBM240510P00172500 | 2024-05-03 3:39PM EDT | 172.50 | 8.11 | 8.10 | 9.35 | -1.19 | -12.80% | 5 | 48 | 56.47% |
| IBM240510P00175000 | 2024-05-03 2:52PM EDT | 175.00 | 10.30 | 9.80 | 11.95 | -2.87 | -21.79% | 9 | 120 | 51.98% |
| IBM240510P00177500 | 2024-05-03 12:03PM EDT | 177.50 | 12.66 | 12.25 | 14.45 | -1.69 | -11.78% | 3 | 26 | 58.94% |
| IBM240510P00180000 | 2024-05-03 3:01PM EDT | 180.00 | 15.30 | 14.75 | 16.55 | -1.68 | -9.89% | 2 | 164 | 62.62% |
| IBM240510P00182500 | 2024-05-03 3:38PM EDT | 182.50 | 18.09 | 17.20 | 19.45 | +0.19 | +1.06% | 4 | 55 | 72.02% |
| IBM240510P00185000 | 2024-05-02 3:59PM EDT | 185.00 | 21.85 | 19.55 | 21.35 | 0.00 | - | 2 | 56 | 71.48% |
| IBM240510P00187500 | 2024-04-25 10:19AM EDT | 187.50 | 20.93 | 22.20 | 24.40 | 0.00 | - | - | 19 | 83.94% |
| IBM240510P00190000 | 2024-04-30 12:02PM EDT | 190.00 | 25.75 | 24.70 | 26.55 | 0.00 | - | 1 | 16 | 86.40% |
| IBM240510P00192500 | 2024-04-22 2:26PM EDT | 192.50 | 12.80 | 27.20 | 29.05 | 0.00 | - | - | 10 | 91.94% |
| IBM240510P00195000 | 2024-04-25 1:14PM EDT | 195.00 | 28.44 | 29.80 | 31.90 | 0.00 | - | 6 | 1 | 101.86% |
| IBM240510P00197500 | 2024-04-25 1:22PM EDT | 197.50 | 30.62 | 32.20 | 34.40 | 0.00 | - | - | 1 | 106.20% |
| IBM240510P00205000 | 2024-04-25 1:22PM EDT | 205.00 | 38.17 | 39.70 | 41.50 | 0.00 | - | 1 | 1 | 116.80% |
© 2024 Yahoo. All rights reserved.