International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:175.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524C00175000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.79 | 0.00 | 0.00 | 0.00 | - | 5,068 | 0 | 3.13% |
| IBM240531C00175000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1,822 | 0 | 1.56% |
| IBM240607C00175000 | 2024-05-21 3:57PM EDT | 2024-06-07 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2,174 | 0 | 1.56% |
| IBM240614C00175000 | 2024-05-21 3:59PM EDT | 2024-06-14 | 2.57 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.78% |
| IBM240621C00175000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1,661 | 0 | 0.78% |
| IBM240628C00175000 | 2024-05-21 3:35PM EDT | 2024-06-28 | 3.44 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.78% |
| IBM240719C00175000 | 2024-05-21 3:56PM EDT | 2024-07-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 0.78% |
| IBM240816C00175000 | 2024-05-21 3:58PM EDT | 2024-08-16 | 7.48 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| IBM240920C00175000 | 2024-05-21 2:15PM EDT | 2024-09-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |
| IBM241018C00175000 | 2024-05-21 3:43PM EDT | 2024-10-18 | 9.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| IBM250117C00175000 | 2024-05-21 3:12PM EDT | 2025-01-17 | 12.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.39% |
| IBM250321C00175000 | 2024-05-21 11:48AM EDT | 2025-03-21 | 15.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| IBM250620C00175000 | 2024-05-21 9:30AM EDT | 2025-06-20 | 15.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| IBM260116C00175000 | 2024-05-21 10:54AM EDT | 2026-01-16 | 21.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524P00175000 | 2024-05-21 3:53PM EDT | 2024-05-24 | 2.08 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 0.00% |
| IBM240531P00175000 | 2024-05-21 3:55PM EDT | 2024-05-31 | 2.49 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| IBM240607P00175000 | 2024-05-21 3:54PM EDT | 2024-06-07 | 2.96 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| IBM240614P00175000 | 2024-05-21 12:25PM EDT | 2024-06-14 | 3.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM240621P00175000 | 2024-05-21 3:55PM EDT | 2024-06-21 | 3.49 | 0.00 | 0.00 | 0.00 | - | 792 | 0 | 0.00% |
| IBM240628P00175000 | 2024-05-21 1:00PM EDT | 2024-06-28 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM240719P00175000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 4.58 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| IBM240816P00175000 | 2024-05-21 3:56PM EDT | 2024-08-16 | 7.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| IBM240920P00175000 | 2024-05-21 3:38PM EDT | 2024-09-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| IBM241018P00175000 | 2024-05-21 11:12AM EDT | 2024-10-18 | 9.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| IBM250117P00175000 | 2024-05-21 10:39AM EDT | 2025-01-17 | 11.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM250321P00175000 | 2024-05-21 11:31AM EDT | 2025-03-21 | 13.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM250620P00175000 | 2024-05-20 2:40PM EDT | 2025-06-20 | 16.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM260116P00175000 | 2024-05-21 3:45PM EDT | 2026-01-16 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.