UK markets open in 46 minutes
NIKKEI 225
39,108.87 +491.77 (+1.27%) HANG SENG
18,840.97 -354.63 (-1.85%) CRUDE OIL
76.96 -0.61 (-0.79%) GOLD FUTURES
2,361.80 -31.10 (-1.30%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,549.17 -433.70 (-0.79%)
International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524C00165000 | 2024-05-22 3:49PM EDT | 2024-05-24 | 7.71 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IBM240531C00165000 | 2024-05-22 2:02PM EDT | 2024-05-31 | 8.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM240607C00165000 | 2024-05-22 3:49PM EDT | 2024-06-07 | 8.77 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IBM240614C00165000 | 2024-05-22 1:29PM EDT | 2024-06-14 | 10.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IBM240621C00165000 | 2024-05-22 3:48PM EDT | 2024-06-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| IBM240628C00165000 | 2024-05-21 10:00AM EDT | 2024-06-28 | 11.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM240719C00165000 | 2024-05-22 3:18PM EDT | 2024-07-19 | 10.88 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| IBM240816C00165000 | 2024-05-21 10:08AM EDT | 2024-08-16 | 14.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM240920C00165000 | 2024-05-22 12:42PM EDT | 2024-09-20 | 15.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM241018C00165000 | 2024-05-21 9:37AM EDT | 2024-10-18 | 13.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250117C00165000 | 2024-05-22 3:04PM EDT | 2025-01-17 | 18.31 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| IBM250321C00165000 | 2024-05-21 10:37AM EDT | 2025-03-21 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250620C00165000 | 2024-05-21 11:23AM EDT | 2025-06-20 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM260116C00165000 | 2024-05-21 1:03PM EDT | 2026-01-16 | 27.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524P00165000 | 2024-05-22 3:29PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| IBM240531P00165000 | 2024-05-22 3:38PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| IBM240607P00165000 | 2024-05-22 12:33PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| IBM240614P00165000 | 2024-05-22 3:24PM EDT | 2024-06-14 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| IBM240621P00165000 | 2024-05-22 3:53PM EDT | 2024-06-21 | 0.52 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| IBM240628P00165000 | 2024-05-22 9:55AM EDT | 2024-06-28 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| IBM240719P00165000 | 2024-05-22 3:50PM EDT | 2024-07-19 | 1.33 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 3.13% |
| IBM240816P00165000 | 2024-05-22 2:43PM EDT | 2024-08-16 | 3.69 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| IBM240920P00165000 | 2024-05-22 11:21AM EDT | 2024-09-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| IBM241018P00165000 | 2024-05-21 2:54PM EDT | 2024-10-18 | 4.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| IBM250117P00165000 | 2024-05-22 2:42PM EDT | 2025-01-17 | 7.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| IBM250321P00165000 | 2024-05-22 11:33AM EDT | 2025-03-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 1.56% |
| IBM250620P00165000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 12.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| IBM260116P00165000 | 2024-05-20 11:17AM EDT | 2026-01-16 | 16.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.