UK markets open in 7 hours 32 minutes
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.52 +0.16 (+0.19%) GOLD FUTURES
2,336.80 -5.30 (-0.23%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,278.62 -598.93 (-1.11%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00180000 | 2024-04-23 4:00PM EDT | 2024-04-26 | 6.35 | 6.20 | 6.40 | +0.05 | +0.79% | 636 | 567 | 67.85% |
| IBM240503C00180000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 7.05 | 6.95 | 7.10 | -0.15 | -2.08% | 59 | 94 | 47.38% |
| IBM240510C00180000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 7.33 | 7.00 | 8.25 | -0.62 | -7.80% | 5 | 50 | 44.28% |
| IBM240517C00180000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 7.50 | 7.40 | 7.60 | -0.30 | -3.85% | 121 | 2,549 | 34.09% |
| IBM240524C00180000 | 2024-04-23 2:07PM EDT | 2024-05-24 | 7.78 | 7.45 | 8.90 | +0.73 | +10.35% | 16 | 118 | 36.27% |
| IBM240531C00180000 | 2024-04-23 12:18PM EDT | 2024-05-31 | 8.46 | 7.55 | 9.10 | +0.43 | +5.35% | 12 | 74 | 33.70% |
| IBM240621C00180000 | 2024-04-23 1:59PM EDT | 2024-06-21 | 10.25 | 8.90 | 9.10 | +0.82 | +8.70% | 13 | 1,510 | 27.17% |
| IBM240719C00180000 | 2024-04-23 2:56PM EDT | 2024-07-19 | 10.85 | 10.25 | 10.45 | +0.55 | +5.34% | 11 | 849 | 26.27% |
| IBM240920C00180000 | 2024-04-23 3:57PM EDT | 2024-09-20 | 13.45 | 13.30 | 13.55 | -0.50 | -3.58% | 4 | 962 | 26.76% |
| IBM241018C00180000 | 2024-04-22 11:11AM EDT | 2024-10-18 | 14.05 | 14.15 | 15.40 | 0.00 | - | 4 | 159 | 28.26% |
| IBM250117C00180000 | 2024-04-23 3:57PM EDT | 2025-01-17 | 18.00 | 17.35 | 18.90 | -0.40 | -2.17% | 12 | 2,050 | 28.68% |
| IBM250321C00180000 | 2024-04-22 10:19AM EDT | 2025-03-21 | 19.35 | 19.00 | 20.95 | 0.00 | - | 1 | 11 | 28.82% |
| IBM250620C00180000 | 2024-04-23 2:52PM EDT | 2025-06-20 | 22.40 | 20.05 | 22.55 | +0.75 | +3.46% | 46 | 221 | 27.62% |
| IBM260116C00180000 | 2024-04-23 2:09PM EDT | 2026-01-16 | 25.00 | 25.30 | 29.00 | -1.00 | -3.85% | 7 | 227 | 29.46% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00180000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 4.00 | 3.80 | 4.00 | -0.15 | -3.61% | 390 | 749 | 65.04% |
| IBM240503P00180000 | 2024-04-23 3:56PM EDT | 2024-05-03 | 4.35 | 4.35 | 4.60 | -0.21 | -4.61% | 124 | 554 | 44.89% |
| IBM240510P00180000 | 2024-04-23 2:17PM EDT | 2024-05-10 | 5.60 | 5.35 | 5.65 | +0.28 | +5.26% | 13 | 157 | 41.70% |
| IBM240517P00180000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 5.80 | 5.65 | 5.85 | -0.05 | -0.85% | 160 | 2,752 | 36.45% |
| IBM240524P00180000 | 2024-04-23 3:08PM EDT | 2024-05-24 | 5.73 | 5.95 | 6.35 | -1.17 | -16.96% | 12 | 74 | 34.58% |
| IBM240531P00180000 | 2024-04-22 3:33PM EDT | 2024-05-31 | 6.00 | 5.30 | 6.70 | -0.25 | -4.00% | 1 | 54 | 32.82% |
| IBM240621P00180000 | 2024-04-23 3:22PM EDT | 2024-06-21 | 6.70 | 6.90 | 7.05 | -0.02 | -0.30% | 193 | 1,994 | 27.67% |
| IBM240719P00180000 | 2024-04-23 3:22PM EDT | 2024-07-19 | 7.50 | 7.60 | 7.75 | -0.05 | -0.66% | 47 | 654 | 24.84% |
| IBM240920P00180000 | 2024-04-23 3:29PM EDT | 2024-09-20 | 10.35 | 10.55 | 10.70 | -0.55 | -5.05% | 82 | 1,063 | 25.35% |
| IBM241018P00180000 | 2024-04-23 12:28PM EDT | 2024-10-18 | 10.25 | 10.30 | 11.40 | -1.05 | -9.29% | 225 | 824 | 24.68% |
| IBM250117P00180000 | 2024-04-23 3:29PM EDT | 2025-01-17 | 13.40 | 13.60 | 14.00 | -1.20 | -8.22% | 32 | 549 | 24.31% |
| IBM250321P00180000 | 2024-04-23 1:59PM EDT | 2025-03-21 | 14.30 | 15.10 | 15.70 | -1.75 | -10.90% | 34 | 108 | 24.37% |
| IBM250620P00180000 | 2024-04-23 12:56PM EDT | 2025-06-20 | 15.90 | 16.75 | 17.40 | -2.40 | -13.11% | 1 | 80 | 23.80% |
| IBM260116P00180000 | 2024-04-19 1:56PM EDT | 2026-01-16 | 20.72 | 19.15 | 21.95 | 0.00 | - | 2 | 789 | 24.31% |
© 2024 Yahoo. All rights reserved.