International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240531C00150000 | 2024-05-01 3:20PM EDT | 2024-05-31 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240607C00150000 | 2024-05-08 3:54PM EDT | 2024-06-07 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240621C00150000 | 2024-05-21 9:38AM EDT | 2024-06-21 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| IBM240628C00150000 | 2024-05-10 11:36AM EDT | 2024-06-28 | 18.29 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| IBM240719C00150000 | 2024-05-21 2:58PM EDT | 2024-07-19 | 24.80 | 0.00 | 0.00 | 0.00 | - | 9 | 75 | 0.00% |
| IBM240920C00150000 | 2024-05-21 2:23PM EDT | 2024-09-20 | 26.20 | 0.00 | 0.00 | 0.00 | - | 501 | 1,799 | 0.00% |
| IBM241018C00150000 | 2024-05-21 10:31AM EDT | 2024-10-18 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| IBM250117C00150000 | 2024-05-21 10:52AM EDT | 2025-01-17 | 28.80 | 0.00 | 0.00 | 0.00 | - | 19 | 2,770 | 0.00% |
| IBM250321C00150000 | 2024-05-21 9:43AM EDT | 2025-03-21 | 28.75 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 0.00% |
| IBM250620C00150000 | 2024-05-21 9:58AM EDT | 2025-06-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 0.00% |
| IBM260116C00150000 | 2024-05-21 12:09PM EDT | 2026-01-16 | 36.15 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524P00150000 | 2024-05-21 10:38AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 25.00% |
| IBM240531P00150000 | 2024-05-21 11:24AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 25.00% |
| IBM240607P00150000 | 2024-05-20 9:30AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| IBM240614P00150000 | 2024-05-09 1:49PM EDT | 2024-06-14 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| IBM240621P00150000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 70 | 2,955 | 12.50% |
| IBM240628P00150000 | 2024-05-21 2:06PM EDT | 2024-06-28 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| IBM240719P00150000 | 2024-05-21 3:36PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 66 | 487 | 6.25% |
| IBM240816P00150000 | 2024-05-21 11:49AM EDT | 2024-08-16 | 0.92 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 6.25% |
| IBM240920P00150000 | 2024-05-21 3:49PM EDT | 2024-09-20 | 1.27 | 0.00 | 0.00 | 0.00 | - | 39 | 2,534 | 6.25% |
| IBM241018P00150000 | 2024-05-21 3:50PM EDT | 2024-10-18 | 2.08 | 0.00 | 0.00 | 0.00 | - | 214 | 406 | 6.25% |
| IBM250117P00150000 | 2024-05-21 1:27PM EDT | 2025-01-17 | 3.46 | 0.00 | 0.00 | 0.00 | - | 29 | 2,304 | 3.13% |
| IBM250321P00150000 | 2024-05-15 2:36PM EDT | 2025-03-21 | 6.10 | 0.00 | 0.00 | 0.00 | - | 157 | 274 | 3.13% |
| IBM250620P00150000 | 2024-05-21 10:59AM EDT | 2025-06-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 309 | 3.13% |
| IBM260116P00150000 | 2024-05-17 12:16PM EDT | 2026-01-16 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 3.13% |
© 2024 Yahoo. All rights reserved.