UK markets open in 1 hour 16 minutes
NIKKEI 225
38,061.08 +432.60 (+1.15%) HANG SENG
17,705.51 +420.97 (+2.44%) CRUDE OIL
84.02 +0.45 (+0.54%) GOLD FUTURES
2,348.10 +5.60 (+0.24%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,452.60 +72.82 (+0.14%)
International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00160000 | 2024-04-25 2:15PM EDT | 2024-04-26 | 8.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| IBM240503C00160000 | 2024-04-25 3:22PM EDT | 2024-05-03 | 9.63 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| IBM240510C00160000 | 2024-04-25 1:04PM EDT | 2024-05-10 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240517C00160000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 8.50 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| IBM240621C00160000 | 2024-04-25 3:45PM EDT | 2024-06-21 | 10.40 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| IBM240719C00160000 | 2024-04-25 1:40PM EDT | 2024-07-19 | 13.26 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| IBM240920C00160000 | 2024-04-25 2:10PM EDT | 2024-09-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| IBM241018C00160000 | 2024-04-25 11:45AM EDT | 2024-10-18 | 14.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IBM250117C00160000 | 2024-04-25 3:49PM EDT | 2025-01-17 | 18.27 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| IBM250321C00160000 | 2024-04-12 2:54PM EDT | 2025-03-21 | 32.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM250620C00160000 | 2024-04-25 12:38PM EDT | 2025-06-20 | 21.69 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| IBM260116C00160000 | 2024-04-25 3:49PM EDT | 2026-01-16 | 25.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00160000 | 2024-04-25 3:50PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,803 | 0 | 25.00% |
| IBM240503P00160000 | 2024-04-25 3:51PM EDT | 2024-05-03 | 0.31 | 0.00 | 0.00 | 0.00 | - | 717 | 0 | 6.25% |
| IBM240510P00160000 | 2024-04-25 3:50PM EDT | 2024-05-10 | 0.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| IBM240517P00160000 | 2024-04-25 3:55PM EDT | 2024-05-17 | 1.09 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 6.25% |
| IBM240524P00160000 | 2024-04-25 3:29PM EDT | 2024-05-24 | 1.59 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| IBM240531P00160000 | 2024-04-25 3:26PM EDT | 2024-05-31 | 1.59 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| IBM240621P00160000 | 2024-04-25 3:39PM EDT | 2024-06-21 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1,796 | 0 | 3.13% |
| IBM240719P00160000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2,444 | 0 | 3.13% |
| IBM240920P00160000 | 2024-04-25 1:45PM EDT | 2024-09-20 | 6.07 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 1.56% |
| IBM241018P00160000 | 2024-04-25 3:58PM EDT | 2024-10-18 | 6.95 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 1.56% |
| IBM250117P00160000 | 2024-04-25 3:44PM EDT | 2025-01-17 | 9.49 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| IBM250321P00160000 | 2024-04-25 9:35AM EDT | 2025-03-21 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| IBM250620P00160000 | 2024-04-25 1:27PM EDT | 2025-06-20 | 12.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| IBM260116P00160000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 16.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.