UK markets open in 7 hours 13 minutes
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.81 0.00 (0.00%) GOLD FUTURES
2,328.50 -9.90 (-0.42%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,582.62 -1,730.30 (-3.25%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00150000 | 2024-04-22 3:43PM EDT | 2024-05-03 | 32.44 | 32.25 | 36.10 | 0.00 | - | 10 | 11 | 56.25% |
| IBM240517C00150000 | 2024-04-24 10:59AM EDT | 2024-05-17 | 33.83 | 32.35 | 36.25 | +0.05 | +0.15% | 3 | 39 | 72.97% |
| IBM240621C00150000 | 2024-04-24 2:39PM EDT | 2024-06-21 | 33.65 | 32.60 | 36.20 | +3.65 | +12.17% | 5 | 1,981 | 46.18% |
| IBM240719C00150000 | 2024-04-19 2:43PM EDT | 2024-07-19 | 32.70 | 33.30 | 36.80 | 0.00 | - | 3 | 66 | 41.28% |
| IBM240920C00150000 | 2024-04-24 3:42PM EDT | 2024-09-20 | 36.00 | 35.60 | 37.50 | +0.40 | +1.12% | 2 | 1,479 | 34.10% |
| IBM241018C00150000 | 2024-04-17 12:18PM EDT | 2024-10-18 | 36.20 | 35.70 | 38.65 | 0.00 | - | 2 | 16 | 35.00% |
| IBM250117C00150000 | 2024-04-23 3:30PM EDT | 2025-01-17 | 37.96 | 37.40 | 40.15 | +0.16 | +0.42% | 1 | 2,826 | 32.10% |
| IBM250321C00150000 | 2024-04-24 3:41PM EDT | 2025-03-21 | 40.21 | 38.35 | 41.80 | +1.76 | +4.58% | 1 | 8 | 32.27% |
| IBM250620C00150000 | 2024-04-23 3:24PM EDT | 2025-06-20 | 41.85 | 40.30 | 43.85 | 0.00 | - | 3 | 44 | 32.13% |
| IBM260116C00150000 | 2024-04-16 1:08PM EDT | 2026-01-16 | 46.00 | 43.00 | 47.50 | 0.00 | - | 1 | 205 | 31.19% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00150000 | 2024-04-24 3:40PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 38 | 539 | 87.50% |
| IBM240503P00150000 | 2024-04-24 3:49PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.27 | -0.12 | -66.67% | 8 | 7 | 61.23% |
| IBM240510P00150000 | 2024-04-24 3:03PM EDT | 2024-05-10 | 0.21 | 0.00 | 0.43 | +0.01 | +5.00% | 1 | 35 | 50.68% |
| IBM240517P00150000 | 2024-04-24 3:36PM EDT | 2024-05-17 | 0.23 | 0.16 | 0.32 | +0.04 | +21.05% | 17 | 117 | 45.80% |
| IBM240524P00150000 | 2024-04-23 9:43AM EDT | 2024-05-24 | 0.29 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 48.93% |
| IBM240531P00150000 | 2024-04-22 12:44PM EDT | 2024-05-31 | 0.44 | 0.01 | 1.28 | 0.00 | - | 2 | 8 | 49.81% |
| IBM240621P00150000 | 2024-04-24 3:00PM EDT | 2024-06-21 | 0.55 | 0.39 | 0.67 | +0.06 | +12.24% | 192 | 2,743 | 34.03% |
| IBM240719P00150000 | 2024-04-24 2:31PM EDT | 2024-07-19 | 0.81 | 0.70 | 1.79 | 0.00 | - | 40 | 399 | 36.23% |
| IBM240920P00150000 | 2024-04-24 3:59PM EDT | 2024-09-20 | 2.04 | 0.41 | 2.18 | -0.03 | -1.45% | 2 | 1,486 | 29.32% |
| IBM241018P00150000 | 2024-04-17 12:49PM EDT | 2024-10-18 | 2.52 | 1.26 | 2.56 | -0.27 | -9.68% | 4 | 138 | 28.37% |
| IBM250117P00150000 | 2024-04-24 3:23PM EDT | 2025-01-17 | 3.95 | 3.40 | 4.70 | -0.05 | -1.25% | 410 | 2,269 | 28.87% |
| IBM250321P00150000 | 2024-04-24 1:57PM EDT | 2025-03-21 | 5.20 | 3.60 | 5.80 | -0.30 | -5.45% | 37 | 82 | 28.39% |
| IBM250620P00150000 | 2024-04-17 11:23AM EDT | 2025-06-20 | 6.70 | 5.60 | 7.40 | 0.00 | - | 2 | 177 | 28.08% |
| IBM260116P00150000 | 2024-04-24 11:32AM EDT | 2026-01-16 | 9.00 | 8.15 | 10.75 | -0.95 | -9.55% | 100 | 356 | 27.66% |
© 2024 Yahoo. All rights reserved.