UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,313.40 +3.80 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,159.79 +995.72 (+2.16%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524C00135000 | 2024-04-22 3:20PM EDT | 135.00 | 47.77 | 28.90 | 30.20 | 0.00 | - | 1 | 0 | 51.32% |
| IBM240524C00140000 | 2024-04-26 11:22AM EDT | 140.00 | 27.50 | 23.90 | 25.30 | 0.00 | - | 1 | 0 | 45.58% |
| IBM240524C00145000 | 2024-05-02 12:29PM EDT | 145.00 | 18.38 | 18.90 | 20.55 | -18.32 | -49.92% | 10 | 34 | 41.46% |
| IBM240524C00155000 | 2024-04-25 11:58AM EDT | 155.00 | 11.84 | 9.35 | 10.45 | 0.00 | - | - | 2 | 23.66% |
| IBM240524C00160000 | 2024-04-29 11:24AM EDT | 160.00 | 7.94 | 5.35 | 5.75 | 0.00 | - | 2 | 17 | 17.24% |
| IBM240524C00165000 | 2024-05-02 3:50PM EDT | 165.00 | 2.23 | 2.36 | 2.73 | -1.09 | -32.83% | 61 | 431 | 17.46% |
| IBM240524C00170000 | 2024-05-02 3:55PM EDT | 170.00 | 0.85 | 0.82 | 0.93 | -0.48 | -36.09% | 128 | 533 | 16.87% |
| IBM240524C00175000 | 2024-05-02 3:31PM EDT | 175.00 | 0.29 | 0.25 | 0.54 | -0.07 | -19.44% | 924 | 1,040 | 20.85% |
| IBM240524C00180000 | 2024-05-02 3:28PM EDT | 180.00 | 0.13 | 0.06 | 0.20 | -0.03 | -18.75% | 17 | 784 | 21.63% |
| IBM240524C00185000 | 2024-05-02 11:54AM EDT | 185.00 | 0.10 | 0.03 | 0.23 | -0.06 | -37.50% | 1 | 219 | 27.54% |
| IBM240524C00190000 | 2024-05-02 11:29AM EDT | 190.00 | 0.01 | 0.00 | 0.06 | -0.04 | -80.00% | 1 | 161 | 26.17% |
| IBM240524C00195000 | 2024-05-01 3:10PM EDT | 195.00 | 0.13 | 0.00 | 0.26 | 0.00 | - | 2 | 45 | 37.94% |
| IBM240524C00200000 | 2024-05-01 1:57PM EDT | 200.00 | 0.33 | 0.00 | 0.09 | 0.00 | - | 10 | 180 | 35.84% |
| IBM240524C00205000 | 2024-05-02 1:16PM EDT | 205.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 834 | 36.72% |
| IBM240524C00210000 | 2024-04-25 2:15PM EDT | 210.00 | 0.12 | 0.00 | 0.33 | 0.00 | - | 6 | 26 | 53.03% |
| IBM240524C00215000 | 2024-04-24 12:50PM EDT | 215.00 | 0.53 | 0.00 | 0.33 | 0.00 | - | 16 | 18 | 51.07% |
| IBM240524C00220000 | 2024-04-30 11:16AM EDT | 220.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 54.00% |
| IBM240524C00225000 | 2024-04-25 11:26AM EDT | 225.00 | 0.10 | 0.00 | 0.32 | 0.00 | - | 5 | 6 | 58.01% |
| IBM240524C00230000 | 2024-04-30 2:16PM EDT | 230.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 5 | 77 | 56.84% |
| IBM240524C00245000 | 2024-04-19 12:25PM EDT | 245.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 70.31% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524P00135000 | 2024-04-24 1:04PM EDT | 135.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | - | 2 | 42.38% |
| IBM240524P00145000 | 2024-05-01 3:05PM EDT | 145.00 | 0.05 | 0.04 | 0.42 | 0.00 | - | 1 | 2 | 34.52% |
| IBM240524P00150000 | 2024-05-02 3:19PM EDT | 150.00 | 0.23 | 0.21 | 0.26 | +0.05 | +27.78% | 29 | 28 | 24.27% |
| IBM240524P00155000 | 2024-05-02 3:43PM EDT | 155.00 | 0.70 | 0.43 | 1.07 | +0.19 | +37.25% | 14 | 183 | 26.73% |
| IBM240524P00160000 | 2024-05-02 3:52PM EDT | 160.00 | 1.83 | 1.57 | 1.97 | +0.52 | +39.69% | 42 | 230 | 23.82% |
| IBM240524P00165000 | 2024-05-02 2:53PM EDT | 165.00 | 3.99 | 3.80 | 4.00 | +0.59 | +17.35% | 10 | 198 | 23.29% |
| IBM240524P00170000 | 2024-05-02 2:57PM EDT | 170.00 | 7.50 | 7.30 | 7.65 | +0.95 | +14.50% | 5 | 61 | 26.91% |
| IBM240524P00175000 | 2024-05-01 10:35AM EDT | 175.00 | 12.14 | 11.20 | 12.75 | 0.00 | - | 2 | 49 | 37.06% |
| IBM240524P00180000 | 2024-04-29 3:49PM EDT | 180.00 | 15.18 | 16.00 | 17.80 | 0.00 | - | 7 | 82 | 45.80% |
| IBM240524P00185000 | 2024-05-01 10:36AM EDT | 185.00 | 21.54 | 20.95 | 22.75 | 0.00 | - | 1 | 59 | 52.99% |
| IBM240524P00190000 | 2024-04-26 11:29AM EDT | 190.00 | 23.90 | 25.90 | 27.75 | 0.00 | - | 1 | 7 | 51.15% |
| IBM240524P00195000 | 2024-04-22 10:48AM EDT | 195.00 | 16.67 | 30.90 | 32.75 | 0.00 | - | - | 5 | 57.25% |
| IBM240524P00200000 | 2024-04-19 1:04PM EDT | 200.00 | 20.81 | 35.90 | 37.65 | 0.00 | - | 3 | 3 | 62.40% |
| IBM240524P00210000 | 2024-04-12 10:00AM EDT | 210.00 | 27.35 | 45.95 | 47.70 | 0.00 | - | 1 | 1 | 73.68% |
© 2024 Yahoo. All rights reserved.