International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00200000 | 2024-04-26 3:40PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 2,620 | 115.63% |
| IBM240503C00200000 | 2024-04-26 3:47PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 133 | 1,078 | 46.88% |
| IBM240510C00200000 | 2024-04-26 3:28PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 8 | 676 | 34.38% |
| IBM240517C00200000 | 2024-04-26 3:35PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 206 | 14,816 | 31.64% |
| IBM240524C00200000 | 2024-04-26 2:26PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.10 | -0.02 | -33.33% | 10 | 175 | 30.27% |
| IBM240531C00200000 | 2024-04-26 12:45PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.43 | -0.08 | -80.00% | 14 | 57 | 34.99% |
| IBM240621C00200000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.12 | 0.07 | 0.27 | -0.06 | -33.33% | 10,132 | 11,934 | 25.42% |
| IBM240719C00200000 | 2024-04-26 3:00PM EDT | 2024-07-19 | 0.22 | 0.22 | 0.40 | -0.09 | -29.03% | 42 | 947 | 22.44% |
| IBM240920C00200000 | 2024-04-26 3:45PM EDT | 2024-09-20 | 1.26 | 1.28 | 1.56 | -0.29 | -18.71% | 30 | 1,681 | 23.62% |
| IBM241018C00200000 | 2024-04-26 2:38PM EDT | 2024-10-18 | 1.75 | 1.72 | 1.86 | -0.27 | -13.37% | 5,036 | 546 | 22.83% |
| IBM250117C00200000 | 2024-04-26 3:57PM EDT | 2025-01-17 | 3.69 | 3.60 | 3.80 | -0.35 | -8.66% | 277 | 2,340 | 23.68% |
| IBM250321C00200000 | 2024-04-25 2:56PM EDT | 2025-03-21 | 5.25 | 4.85 | 5.10 | 0.00 | - | 9 | 233 | 23.97% |
| IBM250620C00200000 | 2024-04-26 12:44PM EDT | 2025-06-20 | 6.55 | 6.65 | 7.05 | -0.47 | -6.70% | 4 | 753 | 24.50% |
| IBM260116C00200000 | 2024-04-26 10:56AM EDT | 2026-01-16 | 10.55 | 9.80 | 11.05 | -0.85 | -7.46% | 8 | 1,732 | 25.08% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00200000 | 2024-04-26 1:37PM EDT | 2024-04-26 | 32.25 | 30.95 | 34.80 | -1.45 | -4.30% | 4 | 1 | 115.63% |
| IBM240503P00200000 | 2024-04-25 3:48PM EDT | 2024-05-03 | 31.25 | 31.80 | 33.70 | 0.00 | - | 70 | 0 | 85.94% |
| IBM240517P00200000 | 2024-04-26 2:22PM EDT | 2024-05-17 | 33.97 | 33.35 | 34.80 | +1.15 | +3.50% | 1 | 541 | 57.01% |
| IBM240524P00200000 | 2024-04-19 1:04PM EDT | 2024-05-24 | 20.81 | 33.15 | 35.05 | 0.00 | - | 3 | 3 | 59.13% |
| IBM240621P00200000 | 2024-04-26 2:22PM EDT | 2024-06-21 | 33.97 | 33.45 | 34.75 | +1.59 | +4.91% | 2 | 216 | 40.26% |
| IBM240719P00200000 | 2024-04-25 2:22PM EDT | 2024-07-19 | 32.43 | 33.15 | 34.85 | 0.00 | - | 3 | 563 | 33.51% |
| IBM240920P00200000 | 2024-04-25 10:35AM EDT | 2024-09-20 | 34.72 | 34.00 | 35.20 | 0.00 | - | 4 | 579 | 26.76% |
| IBM241018P00200000 | 2024-04-24 2:35PM EDT | 2024-10-18 | 22.80 | 33.20 | 35.55 | 0.00 | - | 20 | 0 | 25.73% |
| IBM250117P00200000 | 2024-04-26 3:44PM EDT | 2025-01-17 | 36.00 | 34.05 | 36.65 | +11.24 | +45.40% | 20 | 461 | 23.66% |
| IBM250321P00200000 | 2024-04-25 3:08PM EDT | 2025-03-21 | 35.20 | 34.60 | 37.75 | 0.00 | - | 3 | 59 | 23.57% |
| IBM250620P00200000 | 2024-04-25 3:23PM EDT | 2025-06-20 | 35.50 | 36.50 | 39.50 | 0.00 | - | 11 | 79 | 23.85% |
| IBM260116P00200000 | 2024-04-25 10:35AM EDT | 2026-01-16 | 39.62 | 38.80 | 40.05 | 0.00 | - | 6 | 568 | 20.22% |
© 2024 Yahoo. All rights reserved.