International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00155000 | 2024-05-03 11:06AM EDT | 2024-05-10 | 10.60 | 11.25 | 12.55 | 0.00 | - | 3 | 0 | 109.18% |
| IBM240517C00155000 | 2024-05-08 3:03PM EDT | 2024-05-17 | 15.50 | 11.15 | 12.95 | 0.00 | - | 50 | 0 | 47.14% |
| IBM240524C00155000 | 2024-05-10 10:19AM EDT | 2024-05-24 | 12.50 | 11.95 | 13.15 | -2.50 | -16.67% | 2 | 2 | 37.06% |
| IBM240531C00155000 | 2024-05-08 3:03PM EDT | 2024-05-31 | 15.25 | 12.15 | 13.25 | 0.00 | - | 35 | 2 | 31.64% |
| IBM240607C00155000 | 2024-05-10 3:55PM EDT | 2024-06-07 | 12.35 | 11.60 | 15.05 | -0.34 | -2.68% | 1 | 3 | 41.17% |
| IBM240621C00155000 | 2024-05-10 11:44AM EDT | 2024-06-21 | 12.92 | 13.05 | 14.75 | -0.08 | -0.62% | 3 | 39 | 32.11% |
| IBM240719C00155000 | 2024-05-10 1:45PM EDT | 2024-07-19 | 14.37 | 14.60 | 15.20 | -0.18 | -1.24% | 4 | 524 | 26.97% |
| IBM240920C00155000 | 2024-05-10 1:07PM EDT | 2024-09-20 | 16.90 | 16.75 | 18.40 | -1.39 | -7.60% | 2 | 682 | 29.07% |
| IBM241018C00155000 | 2024-05-08 3:00PM EDT | 2024-10-18 | 19.00 | 16.90 | 18.60 | 0.00 | - | 15 | 66 | 26.95% |
| IBM250117C00155000 | 2024-05-10 2:53PM EDT | 2025-01-17 | 20.70 | 20.65 | 21.10 | -0.25 | -1.19% | 1 | 1,276 | 26.61% |
| IBM250321C00155000 | 2024-05-09 2:44PM EDT | 2025-03-21 | 21.85 | 21.40 | 23.65 | 0.00 | - | 2 | 3 | 28.32% |
| IBM250620C00155000 | 2024-05-10 9:51AM EDT | 2025-06-20 | 24.70 | 22.00 | 26.70 | +2.05 | +9.05% | 1 | 56 | 29.66% |
| IBM260116C00155000 | 2024-04-29 11:50AM EDT | 2026-01-16 | 27.90 | 26.00 | 30.50 | 0.00 | - | 3 | 398 | 28.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00155000 | 2024-05-10 1:16PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 570 | 53.13% |
| IBM240517P00155000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 96 | 857 | 25.39% |
| IBM240524P00155000 | 2024-05-10 1:00PM EDT | 2024-05-24 | 0.09 | 0.03 | 0.22 | -0.02 | -18.18% | 31 | 242 | 24.41% |
| IBM240531P00155000 | 2024-05-10 3:50PM EDT | 2024-05-31 | 0.13 | 0.07 | 0.21 | -0.07 | -35.00% | 13 | 139 | 19.95% |
| IBM240607P00155000 | 2024-05-10 1:50PM EDT | 2024-06-07 | 0.24 | 0.12 | 0.25 | -0.12 | -33.33% | 2 | 97 | 18.07% |
| IBM240614P00155000 | 2024-05-10 3:36PM EDT | 2024-06-14 | 0.38 | 0.20 | 0.39 | -0.11 | -22.45% | 4 | 24 | 18.07% |
| IBM240621P00155000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.46 | 0.43 | 0.52 | -0.12 | -20.69% | 75 | 11,750 | 17.87% |
| IBM240628P00155000 | 2024-05-10 11:36AM EDT | 2024-06-28 | 0.61 | 0.55 | 0.69 | -0.09 | -12.86% | 3 | 2 | 18.01% |
| IBM240719P00155000 | 2024-05-10 2:54PM EDT | 2024-07-19 | 0.98 | 0.72 | 1.17 | -0.20 | -16.95% | 16 | 850 | 18.02% |
| IBM240920P00155000 | 2024-05-10 10:41AM EDT | 2024-09-20 | 3.55 | 3.25 | 3.55 | -0.17 | -4.57% | 14 | 644 | 21.19% |
| IBM241018P00155000 | 2024-05-09 3:37PM EDT | 2024-10-18 | 4.23 | 3.85 | 4.00 | 0.00 | - | 1 | 376 | 20.51% |
| IBM250117P00155000 | 2024-05-09 3:44PM EDT | 2025-01-17 | 6.80 | 6.25 | 6.45 | 0.00 | - | 12 | 823 | 21.58% |
| IBM250321P00155000 | 2024-05-10 3:20PM EDT | 2025-03-21 | 7.80 | 7.70 | 7.95 | -0.25 | -3.11% | 51 | 82 | 22.04% |
| IBM250620P00155000 | 2024-05-02 9:44AM EDT | 2025-06-20 | 12.00 | 7.80 | 11.30 | 0.00 | - | 30 | 143 | 24.67% |
| IBM260116P00155000 | 2024-05-07 10:05AM EDT | 2026-01-16 | 13.35 | 11.00 | 15.50 | 0.00 | - | 3 | 179 | 25.30% |
© 2024 Yahoo. All rights reserved.