UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.00 0.00 (0.00%) GOLD FUTURES
2,311.70 +0.70 (+0.03%) DOW
38,068.12 +164.83 (+0.43%) Bitcoin GBP
47,156.82 +1,663.33 (+3.66%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00120000 | 2024-04-16 9:57AM EDT | 120.00 | 64.08 | 42.80 | 44.35 | 0.00 | - | 1 | 1 | 98.44% |
| IBM240510C00157500 | 2024-05-02 11:05AM EDT | 157.50 | 6.65 | 5.95 | 6.60 | -4.44 | -40.04% | 31 | 1 | 26.76% |
| IBM240510C00160000 | 2024-05-02 12:23PM EDT | 160.00 | 3.92 | 3.80 | 4.00 | -1.08 | -21.60% | 12 | 13 | 18.02% |
| IBM240510C00162500 | 2024-05-02 12:18PM EDT | 162.50 | 2.07 | 2.10 | 2.15 | -0.93 | -31.00% | 74 | 56 | 16.33% |
| IBM240510C00165000 | 2024-05-02 12:34PM EDT | 165.00 | 1.00 | 0.95 | 1.00 | -0.60 | -37.50% | 804 | 220 | 16.37% |
| IBM240510C00167500 | 2024-05-02 12:33PM EDT | 167.50 | 0.39 | 0.37 | 0.38 | -0.35 | -47.30% | 157 | 866 | 16.41% |
| IBM240510C00170000 | 2024-05-02 12:34PM EDT | 170.00 | 0.13 | 0.13 | 0.16 | -0.18 | -58.06% | 92 | 1,481 | 17.68% |
| IBM240510C00172500 | 2024-05-02 10:39AM EDT | 172.50 | 0.06 | 0.05 | 0.09 | -0.12 | -66.67% | 240 | 924 | 20.02% |
| IBM240510C00175000 | 2024-05-02 10:16AM EDT | 175.00 | 0.04 | 0.02 | 0.05 | -0.10 | -71.43% | 14 | 222 | 21.88% |
| IBM240510C00177500 | 2024-05-02 11:52AM EDT | 177.50 | 0.04 | 0.00 | 0.04 | -0.06 | -60.00% | 6 | 52 | 24.81% |
| IBM240510C00180000 | 2024-05-02 12:23PM EDT | 180.00 | 0.01 | 0.00 | 0.07 | -0.06 | -46.15% | 1 | 112 | 30.86% |
| IBM240510C00182500 | 2024-05-02 11:40AM EDT | 182.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 194 | 30.47% |
| IBM240510C00185000 | 2024-05-02 11:03AM EDT | 185.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 3 | 305 | 36.13% |
| IBM240510C00187500 | 2024-04-29 11:09AM EDT | 187.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 31 | 36.91% |
| IBM240510C00190000 | 2024-05-02 10:53AM EDT | 190.00 | 0.14 | 0.00 | 0.13 | -0.01 | -6.67% | 1 | 166 | 49.12% |
| IBM240510C00192500 | 2024-04-29 12:52PM EDT | 192.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 52.34% |
| IBM240510C00195000 | 2024-05-01 2:33PM EDT | 195.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 50 | 246 | 47.66% |
| IBM240510C00197500 | 2024-04-29 2:25PM EDT | 197.50 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 41 | 57.52% |
| IBM240510C00200000 | 2024-05-01 3:06PM EDT | 200.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 707 | 62.31% |
| IBM240510C00202500 | 2024-05-02 9:56AM EDT | 202.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 18 | 63.38% |
| IBM240510C00205000 | 2024-04-30 10:22AM EDT | 205.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | 1 | 791 | 66.80% |
| IBM240510C00210000 | 2024-04-30 10:22AM EDT | 210.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 1 | 122 | 74.22% |
| IBM240510C00215000 | 2024-04-26 12:20PM EDT | 215.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 11 | 95 | 78.52% |
| IBM240510C00220000 | 2024-04-24 12:43PM EDT | 220.00 | 0.15 | 0.00 | 0.21 | 0.00 | - | 1 | 431 | 84.18% |
| IBM240510C00225000 | 2024-04-11 2:09PM EDT | 225.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 88.87% |
| IBM240510C00230000 | 2024-04-22 3:45PM EDT | 230.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 26 | 94.14% |
| IBM240510C00240000 | 2024-04-24 12:43PM EDT | 240.00 | 0.18 | 0.00 | 0.24 | 0.00 | - | - | 1 | 106.25% |
| IBM240510C00245000 | 2024-04-16 11:58AM EDT | 245.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 2 | 108.59% |
| IBM240510C00270000 | 2024-04-03 10:44AM EDT | 270.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 133.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00130000 | 2024-04-26 12:58PM EDT | 130.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 26 | 56.25% |
| IBM240510P00140000 | 2024-04-25 9:59AM EDT | 140.00 | 0.13 | 0.00 | 0.07 | 0.00 | - | 2 | 10 | 46.68% |
| IBM240510P00145000 | 2024-04-30 9:47AM EDT | 145.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 5 | 300 | 40.82% |
| IBM240510P00150000 | 2024-05-01 2:47PM EDT | 150.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 23 | 115 | 28.13% |
| IBM240510P00155000 | 2024-05-02 12:13PM EDT | 155.00 | 0.22 | 0.19 | 0.26 | +0.17 | +340.00% | 45 | 570 | 25.00% |
| IBM240510P00157500 | 2024-05-02 12:32PM EDT | 157.50 | 0.52 | 0.49 | 0.53 | +0.30 | +136.36% | 35 | 85 | 24.02% |
| IBM240510P00160000 | 2024-05-02 12:34PM EDT | 160.00 | 1.13 | 1.12 | 1.16 | +0.51 | +82.26% | 73 | 221 | 24.66% |
| IBM240510P00162500 | 2024-05-02 12:34PM EDT | 162.50 | 2.22 | 2.19 | 2.26 | +0.46 | +25.70% | 137 | 295 | 26.27% |
| IBM240510P00165000 | 2024-05-02 12:31PM EDT | 165.00 | 3.90 | 3.80 | 4.00 | +0.65 | +20.00% | 74 | 402 | 30.42% |
| IBM240510P00167500 | 2024-05-02 11:12AM EDT | 167.50 | 5.35 | 5.85 | 6.00 | +1.00 | +22.99% | 94 | 220 | 34.50% |
| IBM240510P00170000 | 2024-05-02 11:58AM EDT | 170.00 | 7.87 | 8.10 | 8.35 | +0.44 | +5.92% | 16 | 297 | 40.75% |
| IBM240510P00172500 | 2024-05-01 3:53PM EDT | 172.50 | 9.30 | 10.40 | 11.75 | 0.00 | - | 2 | 48 | 50.66% |
| IBM240510P00175000 | 2024-05-02 10:54AM EDT | 175.00 | 12.87 | 12.45 | 13.40 | +1.31 | +11.33% | 1 | 119 | 55.25% |
| IBM240510P00177500 | 2024-05-01 9:58AM EDT | 177.50 | 14.35 | 15.45 | 16.90 | 0.00 | - | 1 | 26 | 65.26% |
| IBM240510P00180000 | 2024-05-02 11:03AM EDT | 180.00 | 17.41 | 17.85 | 18.50 | +0.58 | +3.45% | 2 | 164 | 64.40% |
| IBM240510P00182500 | 2024-04-30 9:48AM EDT | 182.50 | 17.90 | 20.40 | 20.85 | 0.00 | - | 4 | 55 | 69.29% |
| IBM240510P00185000 | 2024-04-30 12:02PM EDT | 185.00 | 20.77 | 22.95 | 24.30 | 0.00 | - | 1 | 56 | 82.35% |
| IBM240510P00187500 | 2024-04-25 10:19AM EDT | 187.50 | 20.93 | 24.80 | 26.50 | 0.00 | - | - | 19 | 80.35% |
| IBM240510P00190000 | 2024-04-30 12:02PM EDT | 190.00 | 25.75 | 27.10 | 28.80 | 0.00 | - | 1 | 16 | 81.88% |
| IBM240510P00192500 | 2024-04-22 2:26PM EDT | 192.50 | 12.80 | 29.60 | 31.35 | 0.00 | - | - | 10 | 87.16% |
| IBM240510P00195000 | 2024-04-25 1:14PM EDT | 195.00 | 28.44 | 32.05 | 33.90 | 0.00 | - | 6 | 1 | 91.85% |
| IBM240510P00197500 | 2024-04-25 1:22PM EDT | 197.50 | 30.62 | 34.60 | 36.35 | 0.00 | - | - | 1 | 96.39% |
| IBM240510P00205000 | 2024-04-25 1:22PM EDT | 205.00 | 38.17 | 42.05 | 44.05 | 0.00 | - | 1 | 1 | 110.94% |
© 2024 Yahoo. All rights reserved.