International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00130000 | 2024-04-25 10:31AM EDT | 2024-05-17 | 37.09 | 37.60 | 39.10 | -15.41 | -29.35% | 3 | 0 | 64.80% |
| IBM240621C00130000 | 2024-04-18 1:18PM EDT | 2024-06-21 | 51.50 | 37.80 | 39.10 | 0.00 | - | 10 | 963 | 49.56% |
| IBM240719C00130000 | 2024-01-12 1:14PM EDT | 2024-07-19 | 35.60 | 57.85 | 59.65 | 0.00 | - | - | 1 | 130.63% |
| IBM240920C00130000 | 2024-02-07 4:24PM EDT | 2024-09-20 | 53.87 | 66.55 | 68.50 | 0.00 | - | 14 | 17 | 125.75% |
| IBM241018C00130000 | 2024-02-27 3:57PM EDT | 2024-10-18 | 55.11 | 60.20 | 64.50 | 0.00 | - | - | 1 | 101.03% |
| IBM250117C00130000 | 2024-04-25 10:29AM EDT | 2025-01-17 | 39.95 | 39.95 | 41.20 | -15.05 | -27.36% | 2 | 720 | 30.80% |
| IBM250620C00130000 | 2024-03-13 10:16AM EDT | 2025-06-20 | 70.59 | 57.00 | 58.65 | 0.00 | - | 5 | 3 | 57.29% |
| IBM260116C00130000 | 2024-04-25 9:31AM EDT | 2026-01-16 | 45.00 | 43.50 | 47.50 | -12.39 | -21.59% | 1 | 91 | 31.15% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00130000 | 2024-04-23 2:09PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 115.63% |
| IBM240503P00130000 | 2024-04-25 10:48AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.11 | -0.03 | -60.00% | 1 | 2 | 69.92% |
| IBM240510P00130000 | 2024-04-16 9:30AM EDT | 2024-05-10 | 0.18 | 0.01 | 0.16 | 0.00 | - | 9 | 24 | 55.47% |
| IBM240517P00130000 | 2024-04-22 1:23PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.15 | 0.00 | - | 54 | 38 | 50.29% |
| IBM240621P00130000 | 2024-04-25 10:06AM EDT | 2024-06-21 | 0.21 | 0.12 | 0.30 | -0.05 | -19.23% | 1 | 7,741 | 35.57% |
| IBM240719P00130000 | 2024-04-25 10:13AM EDT | 2024-07-19 | 0.28 | 0.09 | 0.29 | +0.06 | +27.27% | 2 | 77 | 29.05% |
| IBM240920P00130000 | 2024-04-25 10:31AM EDT | 2024-09-20 | 0.99 | 0.87 | 0.96 | +0.47 | +90.38% | 45 | 1,475 | 28.33% |
| IBM241018P00130000 | 2024-04-25 11:05AM EDT | 2024-10-18 | 1.09 | 1.04 | 1.12 | +0.31 | +39.74% | 11 | 51 | 27.01% |
| IBM250117P00130000 | 2024-04-25 10:38AM EDT | 2025-01-17 | 2.44 | 2.20 | 2.40 | +0.89 | +57.42% | 122 | 1,332 | 27.28% |
| IBM250321P00130000 | 2024-04-24 1:32PM EDT | 2025-03-21 | 2.40 | 3.05 | 3.20 | 0.00 | - | 30 | 52 | 27.01% |
| IBM250620P00130000 | 2024-04-24 2:27PM EDT | 2025-06-20 | 3.05 | 2.26 | 4.60 | 0.00 | - | 2 | 74 | 27.35% |
| IBM260116P00130000 | 2024-04-09 2:08PM EDT | 2026-01-16 | 4.60 | 6.60 | 8.40 | 0.00 | - | 11 | 93 | 28.99% |
© 2024 Yahoo. All rights reserved.