International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240419C00170000 | 2024-04-19 3:49PM EDT | 2024-04-19 | 10.80 | 10.80 | 11.75 | -0.83 | -7.14% | 39 | 1,558 | 78.91% |
| IBM240426C00170000 | 2024-04-19 1:10PM EDT | 2024-04-26 | 13.20 | 13.00 | 13.85 | -0.02 | -0.15% | 18 | 29 | 57.03% |
| IBM240503C00170000 | 2024-04-12 12:16PM EDT | 2024-05-03 | 16.45 | 13.50 | 14.00 | 0.00 | - | 10 | 12 | 46.95% |
| IBM240517C00170000 | 2024-04-18 1:28PM EDT | 2024-05-17 | 13.79 | 13.85 | 14.15 | 0.00 | - | 5 | 94 | 34.73% |
| IBM240621C00170000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 15.01 | 15.15 | 15.40 | -2.39 | -13.74% | 29 | 1,320 | 28.50% |
| IBM240719C00170000 | 2024-04-19 3:40PM EDT | 2024-07-19 | 15.85 | 16.40 | 16.75 | -0.80 | -4.80% | 15 | 4,066 | 28.14% |
| IBM240920C00170000 | 2024-04-18 9:30AM EDT | 2024-09-20 | 20.03 | 18.65 | 19.45 | +0.16 | +0.81% | 1 | 862 | 28.13% |
| IBM241018C00170000 | 2024-04-18 1:52PM EDT | 2024-10-18 | 19.75 | 20.20 | 20.50 | -0.29 | -1.45% | 3 | 112 | 28.14% |
| IBM250117C00170000 | 2024-04-19 10:57AM EDT | 2025-01-17 | 23.53 | 23.15 | 24.10 | -0.58 | -2.41% | 4 | 2,733 | 29.22% |
| IBM250321C00170000 | 2024-04-16 12:29PM EDT | 2025-03-21 | 26.90 | 24.95 | 25.75 | 0.00 | - | 4 | 20 | 28.90% |
| IBM250620C00170000 | 2024-04-12 3:16PM EDT | 2025-06-20 | 27.90 | 27.10 | 27.70 | 0.00 | - | 1 | 164 | 28.30% |
| IBM260116C00170000 | 2024-04-19 2:08PM EDT | 2026-01-16 | 31.77 | 29.60 | 33.50 | -1.73 | -5.16% | 2 | 396 | 29.65% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240419P00170000 | 2024-04-19 1:43PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,029 | 50.78% |
| IBM240426P00170000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 1.35 | 1.28 | 1.41 | -0.19 | -12.34% | 76 | 616 | 50.22% |
| IBM240503P00170000 | 2024-04-19 3:57PM EDT | 2024-05-03 | 1.72 | 1.65 | 1.89 | -0.07 | -3.91% | 32 | 229 | 42.09% |
| IBM240510P00170000 | 2024-04-19 3:12PM EDT | 2024-05-10 | 2.50 | 2.22 | 2.39 | -0.01 | -0.40% | 68 | 78 | 38.55% |
| IBM240517P00170000 | 2024-04-19 3:47PM EDT | 2024-05-17 | 2.79 | 2.52 | 2.62 | +0.04 | +1.45% | 167 | 1,617 | 35.06% |
| IBM240524P00170000 | 2024-04-19 12:45PM EDT | 2024-05-24 | 3.11 | 2.85 | 3.05 | +0.44 | +16.48% | 1 | 19 | 33.86% |
| IBM240531P00170000 | 2024-04-11 3:52PM EDT | 2024-05-31 | 2.48 | 3.10 | 3.25 | 0.00 | - | - | 2 | 32.00% |
| IBM240621P00170000 | 2024-04-19 3:51PM EDT | 2024-06-21 | 4.00 | 3.70 | 3.85 | +0.02 | +0.50% | 401 | 3,457 | 28.64% |
| IBM240719P00170000 | 2024-04-19 12:09PM EDT | 2024-07-19 | 4.35 | 4.40 | 4.55 | -0.30 | -6.45% | 1 | 774 | 26.17% |
| IBM240920P00170000 | 2024-04-19 3:55PM EDT | 2024-09-20 | 7.30 | 7.05 | 7.25 | +0.45 | +6.57% | 6 | 719 | 26.69% |
| IBM241018P00170000 | 2024-04-17 2:47PM EDT | 2024-10-18 | 7.20 | 7.55 | 7.75 | 0.00 | - | 2 | 45 | 25.65% |
| IBM250117P00170000 | 2024-04-19 2:30PM EDT | 2025-01-17 | 10.15 | 10.05 | 10.30 | -0.20 | -1.93% | 13 | 5,884 | 25.42% |
| IBM250321P00170000 | 2024-04-19 12:48PM EDT | 2025-03-21 | 11.95 | 11.70 | 11.90 | +0.10 | +0.84% | 32 | 97 | 25.41% |
| IBM250620P00170000 | 2024-04-16 12:23PM EDT | 2025-06-20 | 12.77 | 13.05 | 13.90 | 0.00 | - | 2 | 218 | 25.30% |
| IBM260116P00170000 | 2024-04-18 1:35PM EDT | 2026-01-16 | 16.80 | 15.95 | 0.00 | 0.00 | - | 3 | 150 | 1.56% |
© 2024 Yahoo. All rights reserved.