International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240628C00150000 | 2024-06-10 2:15PM EDT | 150.00 | 20.57 | 19.00 | 19.95 | 0.00 | - | 2 | 4 | 48.58% |
| IBM240628C00155000 | 2024-05-10 11:36AM EDT | 155.00 | 13.33 | 15.35 | 16.30 | 0.00 | - | - | 2 | 50.12% |
| IBM240628C00157500 | 2024-06-10 10:10AM EDT | 157.50 | 13.69 | 11.60 | 12.60 | 0.00 | - | - | 2 | 35.50% |
| IBM240628C00160000 | 2024-06-14 3:22PM EDT | 160.00 | 9.60 | 9.25 | 10.25 | +0.10 | +1.05% | 2 | 6 | 31.89% |
| IBM240628C00162500 | 2024-06-14 1:56PM EDT | 162.50 | 7.10 | 7.20 | 7.85 | -2.35 | -24.87% | 7 | 6 | 27.20% |
| IBM240628C00165000 | 2024-06-14 1:56PM EDT | 165.00 | 5.00 | 5.15 | 5.70 | 0.00 | - | 7 | 57 | 24.20% |
| IBM240628C00167500 | 2024-06-14 3:40PM EDT | 167.50 | 3.35 | 3.45 | 3.85 | +0.05 | +1.52% | 19 | 8 | 22.17% |
| IBM240628C00170000 | 2024-06-14 3:57PM EDT | 170.00 | 1.92 | 2.05 | 2.26 | -0.27 | -12.33% | 75 | 263 | 19.90% |
| IBM240628C00172500 | 2024-06-14 3:59PM EDT | 172.50 | 1.12 | 1.11 | 1.27 | +0.05 | +4.67% | 108 | 246 | 19.40% |
| IBM240628C00175000 | 2024-06-14 3:36PM EDT | 175.00 | 0.54 | 0.56 | 0.73 | -0.05 | -8.47% | 207 | 1,694 | 20.00% |
| IBM240628C00177500 | 2024-06-14 3:39PM EDT | 177.50 | 0.25 | 0.24 | 0.58 | -0.05 | -16.67% | 176 | 58 | 23.02% |
| IBM240628C00180000 | 2024-06-14 12:55PM EDT | 180.00 | 0.14 | 0.11 | 0.16 | 0.00 | - | 1 | 1,487 | 19.83% |
| IBM240628C00182500 | 2024-06-13 12:34PM EDT | 182.50 | 0.09 | 0.05 | 0.29 | 0.00 | - | 6 | 26 | 26.42% |
| IBM240628C00185000 | 2024-06-10 9:44AM EDT | 185.00 | 0.14 | 0.03 | 0.21 | 0.00 | - | 11 | 79 | 27.93% |
| IBM240628C00187500 | 2024-06-12 11:30AM EDT | 187.50 | 0.16 | 0.02 | 0.30 | 0.00 | - | - | 5 | 33.59% |
| IBM240628C00190000 | 2024-06-14 9:48AM EDT | 190.00 | 0.07 | 0.02 | 0.08 | -0.03 | -30.00% | 25 | 32 | 29.10% |
| IBM240628C00195000 | 2024-05-30 2:30PM EDT | 195.00 | 0.08 | 0.00 | 0.32 | 0.00 | - | 18 | 12 | 43.85% |
| IBM240628C00205000 | 2024-06-03 9:45AM EDT | 205.00 | 0.54 | 0.00 | 0.18 | 0.00 | - | 8 | 8 | 50.39% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240628P00130000 | 2024-05-29 12:59PM EDT | 130.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | - | 8 | 65.63% |
| IBM240628P00135000 | 2024-06-14 9:40AM EDT | 135.00 | 0.14 | 0.00 | 0.30 | +0.06 | +75.00% | 1 | 500 | 58.01% |
| IBM240628P00140000 | 2024-06-14 11:51AM EDT | 140.00 | 0.03 | 0.00 | 0.28 | -0.19 | -86.36% | 1 | 21 | 55.66% |
| IBM240628P00145000 | 2024-06-05 3:21PM EDT | 145.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 8 | 20 | 48.34% |
| IBM240628P00150000 | 2024-06-12 9:32AM EDT | 150.00 | 0.22 | 0.03 | 0.35 | 0.00 | - | 5 | 16 | 40.38% |
| IBM240628P00152500 | 2024-06-12 2:46PM EDT | 152.50 | 0.18 | 0.04 | 0.36 | 0.00 | - | - | 3 | 36.18% |
| IBM240628P00155000 | 2024-06-12 11:09AM EDT | 155.00 | 0.12 | 0.06 | 0.24 | 0.00 | - | 7 | 51 | 28.91% |
| IBM240628P00160000 | 2024-06-14 3:01PM EDT | 160.00 | 0.23 | 0.17 | 0.27 | -0.04 | -14.81% | 33 | 197 | 21.00% |
| IBM240628P00162500 | 2024-06-14 3:14PM EDT | 162.50 | 0.49 | 0.37 | 0.47 | -0.03 | -5.77% | 19 | 14 | 19.48% |
| IBM240628P00165000 | 2024-06-14 2:52PM EDT | 165.00 | 0.85 | 0.55 | 0.87 | -0.09 | -9.57% | 22 | 239 | 18.48% |
| IBM240628P00167500 | 2024-06-14 3:35PM EDT | 167.50 | 1.54 | 1.42 | 1.57 | -0.11 | -6.67% | 18 | 15 | 17.68% |
| IBM240628P00170000 | 2024-06-14 3:55PM EDT | 170.00 | 2.89 | 2.40 | 2.71 | +0.26 | +9.89% | 7 | 93 | 17.31% |
| IBM240628P00172500 | 2024-06-10 2:40PM EDT | 172.50 | 3.60 | 3.65 | 4.80 | 0.00 | - | - | 2 | 21.42% |
| IBM240628P00175000 | 2024-06-14 11:58AM EDT | 175.00 | 6.24 | 5.95 | 6.70 | -0.07 | -1.11% | 1 | 6 | 21.89% |
| IBM240628P00180000 | 2024-06-11 9:47AM EDT | 180.00 | 12.95 | 10.55 | 11.40 | 0.00 | - | 5 | 1 | 27.83% |
| IBM240628P00185000 | 2024-05-30 2:36PM EDT | 185.00 | 20.25 | 15.30 | 16.40 | 0.00 | - | 41 | 0 | 35.99% |
| IBM240628P00190000 | 2024-05-15 3:45PM EDT | 190.00 | 21.82 | 20.25 | 21.40 | 0.00 | - | - | 0 | 43.51% |
© 2024 Yahoo. All rights reserved.