International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240607C00100000 | 2024-05-17 9:41AM EDT | 100.00 | 68.60 | 64.70 | 68.95 | 0.00 | - | 1 | 1 | 278.08% |
| IBM240607C00150000 | 2024-05-08 3:54PM EDT | 150.00 | 20.00 | 14.85 | 19.05 | 0.00 | - | - | 0 | 90.82% |
| IBM240607C00155000 | 2024-05-21 10:28AM EDT | 155.00 | 19.19 | 9.80 | 14.05 | 0.00 | - | 2 | 5 | 72.85% |
| IBM240607C00160000 | 2024-05-31 2:28PM EDT | 160.00 | 5.45 | 6.80 | 9.15 | +0.06 | +1.11% | 2 | 8 | 55.35% |
| IBM240607C00162500 | 2024-05-31 2:08PM EDT | 162.50 | 4.47 | 4.85 | 5.25 | +1.12 | +33.43% | 50 | 1 | 27.42% |
| IBM240607C00165000 | 2024-05-31 3:57PM EDT | 165.00 | 3.00 | 2.89 | 3.05 | +0.48 | +19.05% | 208 | 157 | 21.70% |
| IBM240607C00167500 | 2024-05-31 3:51PM EDT | 167.50 | 1.27 | 1.47 | 1.57 | +0.01 | +0.79% | 206 | 187 | 20.31% |
| IBM240607C00170000 | 2024-05-31 3:59PM EDT | 170.00 | 0.60 | 0.57 | 0.72 | +0.04 | +7.14% | 648 | 702 | 20.34% |
| IBM240607C00172500 | 2024-05-31 3:59PM EDT | 172.50 | 0.25 | 0.23 | 0.33 | +0.02 | +8.70% | 179 | 692 | 21.44% |
| IBM240607C00175000 | 2024-05-31 3:59PM EDT | 175.00 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 135 | 1,802 | 21.97% |
| IBM240607C00177500 | 2024-05-31 3:01PM EDT | 177.50 | 0.07 | 0.03 | 0.13 | +0.02 | +40.00% | 14 | 127 | 26.95% |
| IBM240607C00180000 | 2024-05-31 3:57PM EDT | 180.00 | 0.05 | 0.04 | 0.10 | -0.02 | -28.57% | 15 | 2,833 | 30.18% |
| IBM240607C00182500 | 2024-05-31 3:23PM EDT | 182.50 | 0.03 | 0.03 | 0.25 | -0.05 | -62.50% | 1 | 54 | 41.31% |
| IBM240607C00185000 | 2024-05-29 9:36AM EDT | 185.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 40 | 38.87% |
| IBM240607C00187500 | 2024-05-23 11:35AM EDT | 187.50 | 0.11 | 0.00 | 0.20 | 0.00 | - | - | 27 | 48.58% |
| IBM240607C00190000 | 2024-05-28 2:11PM EDT | 190.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 20 | 28 | 48.44% |
| IBM240607C00192500 | 2024-05-28 2:08PM EDT | 192.50 | 0.05 | 0.01 | 0.26 | 0.00 | - | 20 | 10 | 53.52% |
| IBM240607C00195000 | 2024-05-28 2:14PM EDT | 195.00 | 0.03 | 0.01 | 0.26 | 0.00 | - | 180 | 80 | 57.42% |
| IBM240607C00200000 | 2024-05-02 9:35AM EDT | 200.00 | 0.20 | 0.00 | 0.26 | 0.00 | - | - | 1 | 64.65% |
| IBM240607C00210000 | 2024-05-31 11:21AM EDT | 210.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 16 | 78.91% |
| IBM240607C00215000 | 2024-05-28 2:43PM EDT | 215.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 6 | 6 | 85.55% |
| IBM240607C00230000 | 2024-05-31 10:39AM EDT | 230.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 2 | 2 | 104.30% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240607P00125000 | 2024-05-31 10:29AM EDT | 125.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 25 | 18 | 100.59% |
| IBM240607P00130000 | 2024-05-02 11:12AM EDT | 130.00 | 0.20 | 0.00 | 0.28 | 0.00 | - | - | 4 | 88.67% |
| IBM240607P00135000 | 2024-05-15 1:40PM EDT | 135.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 11 | 13 | 75.98% |
| IBM240607P00140000 | 2024-05-28 12:11PM EDT | 140.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 20 | 20 | 54.69% |
| IBM240607P00145000 | 2024-05-31 1:27PM EDT | 145.00 | 0.02 | 0.01 | 0.08 | -0.03 | -60.00% | 12 | 404 | 49.61% |
| IBM240607P00150000 | 2024-05-29 9:54AM EDT | 150.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 1 | 12 | 49.07% |
| IBM240607P00155000 | 2024-05-31 2:06PM EDT | 155.00 | 0.06 | 0.03 | 0.08 | -0.06 | -50.00% | 18 | 93 | 28.71% |
| IBM240607P00157500 | 2024-05-31 3:08PM EDT | 157.50 | 0.15 | 0.05 | 0.15 | -0.03 | -16.67% | 36 | 5 | 26.56% |
| IBM240607P00160000 | 2024-05-31 3:59PM EDT | 160.00 | 0.16 | 0.12 | 0.17 | -0.19 | -54.29% | 113 | 215 | 21.34% |
| IBM240607P00162500 | 2024-05-31 3:59PM EDT | 162.50 | 0.41 | 0.33 | 0.39 | -0.28 | -40.58% | 74 | 93 | 19.58% |
| IBM240607P00165000 | 2024-05-31 3:58PM EDT | 165.00 | 0.88 | 0.85 | 0.94 | -0.70 | -44.30% | 100 | 403 | 18.63% |
| IBM240607P00167500 | 2024-05-31 3:55PM EDT | 167.50 | 2.14 | 1.88 | 1.98 | -0.67 | -23.84% | 67 | 220 | 17.70% |
| IBM240607P00170000 | 2024-05-31 3:31PM EDT | 170.00 | 5.00 | 3.30 | 3.85 | +0.58 | +13.12% | 14 | 297 | 20.07% |
| IBM240607P00172500 | 2024-05-30 3:46PM EDT | 172.50 | 8.10 | 5.10 | 6.25 | +1.18 | +17.05% | 2 | 244 | 26.22% |
| IBM240607P00175000 | 2024-05-31 12:31PM EDT | 175.00 | 10.91 | 6.20 | 10.25 | +1.85 | +20.42% | 1 | 5 | 54.98% |
| IBM240607P00177500 | 2024-05-28 11:18AM EDT | 177.50 | 6.70 | 8.70 | 12.75 | 0.00 | - | 5 | 0 | 62.87% |
| IBM240607P00180000 | 2024-05-28 12:58PM EDT | 180.00 | 13.20 | 11.20 | 15.45 | +3.41 | +34.83% | 1 | 3 | 73.07% |
| IBM240607P00182500 | 2024-05-21 10:50AM EDT | 182.50 | 9.10 | 13.70 | 17.95 | 0.00 | - | - | 0 | 80.22% |
| IBM240607P00185000 | 2024-05-30 9:30AM EDT | 185.00 | 19.11 | 16.20 | 20.45 | 0.00 | - | 1 | 0 | 87.06% |
| IBM240607P00190000 | 2024-05-09 1:32PM EDT | 190.00 | 23.71 | 21.20 | 25.45 | 0.00 | - | 2 | 0 | 51.66% |
© 2024 Yahoo. All rights reserved.