International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:175.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00175000 | 2024-05-08 3:54PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 165 | 424 | 12.50% |
| IBM240517C00175000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 273 | 4,591 | 6.25% |
| IBM240524C00175000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 0.49 | 0.00 | 0.00 | 0.00 | - | 43 | 852 | 3.13% |
| IBM240531C00175000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 0.69 | 0.00 | 0.00 | 0.00 | - | 166 | 739 | 3.13% |
| IBM240607C00175000 | 2024-05-08 3:55PM EDT | 2024-06-07 | 1.06 | 0.00 | 0.00 | 0.00 | - | 75 | 708 | 3.13% |
| IBM240614C00175000 | 2024-05-08 2:04PM EDT | 2024-06-14 | 1.40 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 3.13% |
| IBM240621C00175000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 1.63 | 0.00 | 0.00 | 0.00 | - | 360 | 2,128 | 1.56% |
| IBM240719C00175000 | 2024-05-08 3:25PM EDT | 2024-07-19 | 2.93 | 0.00 | 0.00 | 0.00 | - | 142 | 2,484 | 1.56% |
| IBM240920C00175000 | 2024-05-08 3:53PM EDT | 2024-09-20 | 6.43 | 0.00 | 0.00 | 0.00 | - | 151 | 1,466 | 1.56% |
| IBM241018C00175000 | 2024-05-08 1:04PM EDT | 2024-10-18 | 7.10 | 0.00 | 0.00 | 0.00 | - | 6 | 857 | 0.78% |
| IBM250117C00175000 | 2024-05-08 3:52PM EDT | 2025-01-17 | 10.74 | 0.00 | 0.00 | 0.00 | - | 15 | 1,459 | 0.78% |
| IBM250321C00175000 | 2024-05-08 2:37PM EDT | 2025-03-21 | 12.31 | 0.00 | 0.00 | 0.00 | - | 37 | 127 | 0.78% |
| IBM250620C00175000 | 2024-05-06 3:57PM EDT | 2025-06-20 | 13.20 | 0.00 | 0.00 | 0.00 | - | 7 | 94 | 0.78% |
| IBM260116C00175000 | 2024-05-08 11:04AM EDT | 2026-01-16 | 18.99 | 0.00 | 0.00 | 0.00 | - | 1 | 310 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00175000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 0.00% |
| IBM240517P00175000 | 2024-05-08 3:57PM EDT | 2024-05-17 | 6.84 | 0.00 | 0.00 | 0.00 | - | 29 | 2,025 | 0.00% |
| IBM240524P00175000 | 2024-05-08 3:58PM EDT | 2024-05-24 | 6.89 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| IBM240531P00175000 | 2024-05-07 1:00PM EDT | 2024-05-31 | 8.42 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| IBM240607P00175000 | 2024-05-07 12:00PM EDT | 2024-06-07 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| IBM240621P00175000 | 2024-05-08 3:35PM EDT | 2024-06-21 | 7.51 | 0.00 | 0.00 | 0.00 | - | 7 | 2,206 | 0.00% |
| IBM240719P00175000 | 2024-05-08 3:23PM EDT | 2024-07-19 | 8.10 | 0.00 | 0.00 | 0.00 | - | 7 | 989 | 0.00% |
| IBM240920P00175000 | 2024-05-07 11:15AM EDT | 2024-09-20 | 12.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1,391 | 0.00% |
| IBM241018P00175000 | 2024-05-07 9:30AM EDT | 2024-10-18 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 184 | 0.00% |
| IBM250117P00175000 | 2024-05-08 3:46PM EDT | 2025-01-17 | 14.55 | 0.00 | 0.00 | 0.00 | - | 52 | 4,869 | 0.00% |
| IBM250321P00175000 | 2024-05-08 3:43PM EDT | 2025-03-21 | 16.10 | 0.00 | 0.00 | 0.00 | - | 42 | 198 | 0.00% |
| IBM250620P00175000 | 2024-05-07 12:01PM EDT | 2025-06-20 | 18.95 | 0.00 | 0.00 | 0.00 | - | 9 | 187 | 0.00% |
| IBM260116P00175000 | 2024-04-26 9:50AM EDT | 2026-01-16 | 23.60 | 0.00 | 0.00 | 0.00 | - | 2 | 227 | 0.00% |
© 2024 Yahoo. All rights reserved.