International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00120000 | 2024-04-16 9:57AM EDT | 2024-05-10 | 64.08 | 47.20 | 50.90 | 0.00 | - | 1 | 1 | 144.14% |
| IBM240517C00120000 | 2024-02-22 10:40AM EDT | 2024-05-17 | 64.85 | 69.90 | 73.90 | 0.00 | - | 1 | 1 | 445.39% |
| IBM240621C00120000 | 2024-05-01 11:06AM EDT | 2024-06-21 | 49.00 | 48.65 | 49.40 | +3.70 | +8.89% | 2 | 124 | 54.74% |
| IBM240719C00120000 | 2023-12-22 1:34PM EDT | 2024-07-19 | 43.34 | 52.25 | 56.15 | 0.00 | - | 18 | 9 | 83.58% |
| IBM240920C00120000 | 2024-05-01 2:33PM EDT | 2024-09-20 | 45.30 | 48.25 | 50.00 | 0.00 | - | 1 | 6 | 37.96% |
| IBM241018C00120000 | 2024-04-25 10:02AM EDT | 2024-10-18 | 46.80 | 48.60 | 50.30 | 0.00 | - | - | 10 | 36.78% |
| IBM250117C00120000 | 2024-04-29 9:51AM EDT | 2025-01-17 | 48.70 | 48.85 | 50.55 | 0.00 | - | 2 | 301 | 30.84% |
| IBM250620C00120000 | 2024-04-12 12:37PM EDT | 2025-06-20 | 65.80 | 50.55 | 51.70 | 0.00 | - | 1 | 7 | 28.44% |
| IBM260116C00120000 | 2024-05-01 3:50PM EDT | 2026-01-16 | 49.57 | 51.15 | 54.15 | 0.00 | - | 1 | 44 | 28.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00120000 | 2024-04-30 11:57AM EDT | 2024-05-17 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 71.09% |
| IBM240621P00120000 | 2024-05-02 12:54PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.14 | 0.00 | - | 2 | 1,396 | 45.41% |
| IBM240719P00120000 | 2024-05-02 12:56PM EDT | 2024-07-19 | 0.10 | 0.01 | 0.17 | 0.00 | - | 2 | 26 | 36.91% |
| IBM240920P00120000 | 2024-05-03 3:39PM EDT | 2024-09-20 | 0.40 | 0.11 | 0.45 | 0.00 | - | 2 | 143 | 31.93% |
| IBM241018P00120000 | 2024-05-03 3:34PM EDT | 2024-10-18 | 0.54 | 0.00 | 0.55 | 0.00 | - | 2 | 67 | 30.25% |
| IBM250117P00120000 | 2024-05-03 3:33PM EDT | 2025-01-17 | 1.16 | 0.88 | 0.94 | 0.00 | - | 10 | 2,234 | 27.20% |
| IBM250321P00120000 | 2024-04-30 1:48PM EDT | 2025-03-21 | 1.88 | 1.41 | 1.52 | 0.00 | - | 152 | 17 | 27.36% |
| IBM250620P00120000 | 2024-05-06 1:37PM EDT | 2025-06-20 | 2.51 | 2.22 | 2.38 | 0.00 | - | 5 | 35 | 27.31% |
| IBM260116P00120000 | 2024-05-06 10:53AM EDT | 2026-01-16 | 4.50 | 3.60 | 4.80 | 0.00 | - | 5 | 151 | 27.97% |
© 2024 Yahoo. All rights reserved.