UK markets open in 5 hours 47 minutes
NIKKEI 225
38,016.31 -443.77 (-1.15%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.65 -0.16 (-0.19%) GOLD FUTURES
2,330.60 -7.80 (-0.33%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,790.67 -1,818.29 (-3.39%)
International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00110000 | 2024-04-03 9:34AM EDT | 110.00 | 79.21 | 72.00 | 75.85 | 0.00 | - | 2 | 2 | 487.31% |
| IBM240426C00160000 | 2024-04-24 2:54PM EDT | 160.00 | 24.00 | 23.45 | 25.85 | -0.50 | -2.04% | 17 | 10 | 131.06% |
| IBM240426C00162500 | 2024-04-19 2:47PM EDT | 162.50 | 19.30 | 19.80 | 23.50 | 0.00 | - | 1 | 1 | 76.95% |
| IBM240426C00165000 | 2024-04-24 3:56PM EDT | 165.00 | 19.00 | 17.85 | 21.25 | -0.34 | -1.76% | 5 | 8 | 103.03% |
| IBM240426C00170000 | 2024-04-24 3:57PM EDT | 170.00 | 14.78 | 14.65 | 16.00 | +2.28 | +18.24% | 1,569 | 44 | 109.23% |
| IBM240426C00172500 | 2024-04-24 1:43PM EDT | 172.50 | 11.85 | 11.45 | 13.80 | -0.15 | -1.25% | 3 | 8 | 89.75% |
| IBM240426C00175000 | 2024-04-24 3:38PM EDT | 175.00 | 10.85 | 10.75 | 12.10 | +0.53 | +5.14% | 1,680 | 36 | 108.84% |
| IBM240426C00177500 | 2024-04-24 3:55PM EDT | 177.50 | 9.10 | 9.10 | 9.90 | +1.45 | +18.95% | 103 | 68 | 104.74% |
| IBM240426C00180000 | 2024-04-24 3:58PM EDT | 180.00 | 7.75 | 7.65 | 7.95 | +1.40 | +22.05% | 467 | 507 | 102.49% |
| IBM240426C00182500 | 2024-04-24 3:59PM EDT | 182.50 | 6.55 | 6.30 | 6.55 | +1.55 | +31.00% | 835 | 932 | 103.27% |
| IBM240426C00185000 | 2024-04-24 3:59PM EDT | 185.00 | 5.20 | 5.10 | 5.30 | +1.36 | +35.42% | 3,817 | 840 | 103.47% |
| IBM240426C00187500 | 2024-04-24 3:59PM EDT | 187.50 | 4.10 | 4.05 | 4.25 | +1.13 | +38.05% | 1,133 | 558 | 103.71% |
| IBM240426C00190000 | 2024-04-24 3:59PM EDT | 190.00 | 3.30 | 3.15 | 3.30 | +1.15 | +53.49% | 4,565 | 1,067 | 103.13% |
| IBM240426C00192500 | 2024-04-24 3:59PM EDT | 192.50 | 2.46 | 2.37 | 2.47 | +0.89 | +56.69% | 1,534 | 850 | 101.76% |
| IBM240426C00195000 | 2024-04-24 3:59PM EDT | 195.00 | 1.80 | 1.77 | 1.85 | +0.68 | +60.71% | 3,245 | 1,702 | 101.32% |
| IBM240426C00197500 | 2024-04-24 3:59PM EDT | 197.50 | 1.31 | 1.30 | 1.40 | +0.55 | +72.37% | 1,402 | 746 | 101.56% |
| IBM240426C00200000 | 2024-04-24 3:59PM EDT | 200.00 | 0.98 | 0.88 | 0.98 | +0.42 | +75.00% | 3,434 | 1,507 | 99.71% |
| IBM240426C00202500 | 2024-04-24 3:59PM EDT | 202.50 | 0.70 | 0.67 | 0.74 | +0.32 | +84.21% | 1,028 | 197 | 101.47% |
| IBM240426C00205000 | 2024-04-24 3:59PM EDT | 205.00 | 0.46 | 0.43 | 0.52 | +0.17 | +58.62% | 2,375 | 882 | 100.29% |
| IBM240426C00207500 | 2024-04-24 3:59PM EDT | 207.50 | 0.34 | 0.32 | 0.34 | +0.15 | +78.95% | 545 | 67 | 100.39% |
| IBM240426C00210000 | 2024-04-24 3:59PM EDT | 210.00 | 0.25 | 0.23 | 2.27 | +0.11 | +78.57% | 1,261 | 885 | 149.61% |
| IBM240426C00212500 | 2024-04-24 3:58PM EDT | 212.50 | 0.17 | 0.15 | 0.17 | +0.07 | +70.00% | 583 | 27 | 101.56% |
| IBM240426C00215000 | 2024-04-24 3:58PM EDT | 215.00 | 0.12 | 0.10 | 0.12 | +0.04 | +50.00% | 952 | 348 | 101.95% |
| IBM240426C00220000 | 2024-04-24 3:58PM EDT | 220.00 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 62 | 415 | 107.42% |
| IBM240426C00222500 | 2024-04-24 3:40PM EDT | 222.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 63 | 21 | 103.91% |
| IBM240426C00225000 | 2024-04-24 3:47PM EDT | 225.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 643 | 430 | 105.47% |
| IBM240426C00227500 | 2024-04-24 3:55PM EDT | 227.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 327 | 69 | 104.69% |
| IBM240426C00230000 | 2024-04-24 3:56PM EDT | 230.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 162 | 400 | 104.69% |
| IBM240426C00235000 | 2024-04-24 2:19PM EDT | 235.00 | 0.02 | 0.00 | 0.78 | +0.01 | +100.00% | 25 | 15 | 182.23% |
| IBM240426C00240000 | 2024-04-24 3:29PM EDT | 240.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 13 | 137.50% |
| IBM240426C00245000 | 2024-04-15 2:19PM EDT | 245.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 125.00% |
| IBM240426C00250000 | 2024-04-08 9:30AM EDT | 250.00 | 0.06 | 0.00 | 1.12 | 0.00 | - | 1 | 4 | 232.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00100000 | 2024-04-19 3:46PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 256.25% |
| IBM240426P00110000 | 2024-03-18 11:02AM EDT | 110.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 300.39% |
| IBM240426P00130000 | 2024-04-23 2:09PM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 150.00% |
| IBM240426P00135000 | 2024-04-24 3:39PM EDT | 135.00 | 0.01 | 0.00 | 0.52 | -0.01 | -50.00% | 4 | 3 | 217.38% |
| IBM240426P00140000 | 2024-04-24 3:30PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 28 | 4 | 121.88% |
| IBM240426P00145000 | 2024-04-24 3:32PM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 21 | 114.06% |
| IBM240426P00150000 | 2024-04-24 3:40PM EDT | 150.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 38 | 539 | 107.03% |
| IBM240426P00152500 | 2024-04-24 3:59PM EDT | 152.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 19 | 26 | 96.09% |
| IBM240426P00155000 | 2024-04-24 3:59PM EDT | 155.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 158 | 89 | 107.81% |
| IBM240426P00157500 | 2024-04-24 3:59PM EDT | 157.50 | 0.08 | 0.01 | 0.08 | -0.15 | -65.22% | 44 | 77 | 92.19% |
| IBM240426P00160000 | 2024-04-24 3:59PM EDT | 160.00 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 1,081 | 413 | 95.90% |
| IBM240426P00162500 | 2024-04-24 3:59PM EDT | 162.50 | 0.19 | 0.18 | 0.71 | -0.09 | -32.14% | 993 | 487 | 113.77% |
| IBM240426P00165000 | 2024-04-24 3:59PM EDT | 165.00 | 0.33 | 0.28 | 0.33 | -0.01 | -2.94% | 1,769 | 600 | 94.34% |
| IBM240426P00167500 | 2024-04-24 3:59PM EDT | 167.50 | 0.55 | 0.52 | 0.55 | -0.03 | -5.17% | 1,032 | 371 | 96.09% |
| IBM240426P00170000 | 2024-04-24 3:59PM EDT | 170.00 | 0.84 | 0.81 | 0.85 | -0.08 | -8.70% | 2,287 | 1,016 | 96.09% |
| IBM240426P00172500 | 2024-04-24 3:59PM EDT | 172.50 | 1.32 | 1.18 | 1.34 | -0.11 | -7.69% | 1,286 | 847 | 96.73% |
| IBM240426P00175000 | 2024-04-24 3:59PM EDT | 175.00 | 1.86 | 1.86 | 1.91 | -0.19 | -9.27% | 2,195 | 1,128 | 98.54% |
| IBM240426P00177500 | 2024-04-24 3:59PM EDT | 177.50 | 2.66 | 2.56 | 2.72 | -0.24 | -8.28% | 577 | 456 | 99.27% |
| IBM240426P00180000 | 2024-04-24 3:59PM EDT | 180.00 | 3.60 | 3.45 | 3.70 | -0.40 | -10.00% | 1,151 | 849 | 100.05% |
| IBM240426P00182500 | 2024-04-24 3:59PM EDT | 182.50 | 4.70 | 4.65 | 4.90 | -0.40 | -7.84% | 843 | 504 | 102.34% |
| IBM240426P00185000 | 2024-04-24 3:59PM EDT | 185.00 | 6.05 | 5.90 | 6.15 | -0.15 | -2.42% | 449 | 711 | 102.10% |
| IBM240426P00187500 | 2024-04-24 3:58PM EDT | 187.50 | 7.50 | 7.30 | 7.55 | -0.15 | -1.96% | 651 | 193 | 101.37% |
| IBM240426P00190000 | 2024-04-24 3:51PM EDT | 190.00 | 9.24 | 8.85 | 9.10 | +0.06 | +0.65% | 166 | 763 | 100.17% |
| IBM240426P00192500 | 2024-04-24 3:52PM EDT | 192.50 | 10.72 | 9.80 | 11.05 | +0.85 | +8.61% | 44 | 46 | 93.12% |
| IBM240426P00195000 | 2024-04-24 3:07PM EDT | 195.00 | 12.90 | 11.90 | 12.95 | +1.13 | +9.60% | 10 | 48 | 94.34% |
| IBM240426P00200000 | 2024-04-19 3:29PM EDT | 200.00 | 16.67 | 15.60 | 18.00 | -2.34 | -12.31% | 3 | 206 | 98.73% |
| IBM240426P00202500 | 2024-04-16 12:22PM EDT | 202.50 | 19.32 | 17.90 | 20.00 | 0.00 | - | - | 1 | 95.02% |
| IBM240426P00205000 | 2024-04-24 3:24PM EDT | 205.00 | 21.41 | 19.75 | 23.30 | +2.01 | +10.36% | 8 | 85 | 107.32% |
| IBM240426P00210000 | 2024-04-23 1:25PM EDT | 210.00 | 26.45 | 24.45 | 27.00 | +0.60 | +2.32% | 2 | 16 | 144.24% |
| IBM240426P00215000 | 2024-03-27 11:46AM EDT | 215.00 | 26.42 | 29.35 | 33.15 | 0.00 | - | 1 | 0 | 124.61% |
| IBM240426P00230000 | 2024-03-28 10:00AM EDT | 230.00 | 38.55 | 44.30 | 48.05 | 0.00 | - | 6 | 0 | 159.18% |
© 2024 Yahoo. All rights reserved.