International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00140000 | 2024-04-09 10:50AM EDT | 2024-05-17 | 48.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IBM240621C00140000 | 2024-04-19 3:13PM EDT | 2024-06-21 | 41.85 | 0.00 | 0.00 | 0.00 | - | 11 | 730 | 0.00% |
| IBM240719C00140000 | 2024-02-23 4:04PM EDT | 2024-07-19 | 48.15 | 50.30 | 54.20 | 0.00 | - | 1 | 93 | 83.92% |
| IBM240920C00140000 | 2024-04-18 1:40PM EDT | 2024-09-20 | 42.90 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| IBM241018C00140000 | 2024-04-11 11:39AM EDT | 2024-10-18 | 47.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| IBM250117C00140000 | 2024-04-22 10:52AM EDT | 2025-01-17 | 44.56 | 0.00 | 0.00 | 0.00 | - | 1 | 468 | 0.00% |
| IBM250620C00140000 | 2024-04-12 9:30AM EDT | 2025-06-20 | 50.27 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| IBM260116C00140000 | 2024-04-16 11:59AM EDT | 2026-01-16 | 52.14 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00140000 | 2024-04-22 12:16PM EDT | 2024-04-26 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| IBM240503P00140000 | 2024-04-11 12:18PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| IBM240510P00140000 | 2024-04-16 9:30AM EDT | 2024-05-10 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| IBM240517P00140000 | 2024-04-19 2:31PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 301 | 25.00% |
| IBM240621P00140000 | 2024-04-22 1:40PM EDT | 2024-06-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 318 | 1,773 | 12.50% |
| IBM240719P00140000 | 2024-04-15 9:47AM EDT | 2024-07-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 129 | 12.50% |
| IBM240920P00140000 | 2024-04-22 1:45PM EDT | 2024-09-20 | 1.21 | 0.00 | 0.00 | 0.00 | - | 38 | 355 | 6.25% |
| IBM241018P00140000 | 2024-04-22 10:46AM EDT | 2024-10-18 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 6.25% |
| IBM250117P00140000 | 2024-04-18 3:00PM EDT | 2025-01-17 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1,041 | 6.25% |
| IBM250321P00140000 | 2024-04-19 12:45PM EDT | 2025-03-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 51 | 51 | 6.25% |
| IBM250620P00140000 | 2024-04-19 1:21PM EDT | 2025-06-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 6.25% |
| IBM260116P00140000 | 2024-04-12 12:28PM EDT | 2026-01-16 | 7.25 | 0.00 | 0.00 | 0.00 | - | 38 | 228 | 3.13% |
© 2024 Yahoo. All rights reserved.