UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.13 +0.13 (+0.16%) GOLD FUTURES
2,330.20 +19.20 (+0.83%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,260.22 -1,755.85 (-3.66%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00210000 | 2024-04-26 12:10PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 549 | 87.50% |
| IBM240510C00210000 | 2024-04-30 10:22AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 122 | 69.24% |
| IBM240517C00210000 | 2024-05-01 2:49PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 75 | 3,949 | 42.58% |
| IBM240524C00210000 | 2024-04-25 2:15PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.17 | 0.00 | - | 6 | 26 | 46.78% |
| IBM240531C00210000 | 2024-05-01 1:54PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.26 | -0.03 | -30.00% | 14 | 684 | 44.04% |
| IBM240621C00210000 | 2024-04-30 11:04AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.15 | 0.00 | - | 89 | 3,405 | 31.15% |
| IBM240719C00210000 | 2024-05-01 10:34AM EDT | 2024-07-19 | 0.12 | 0.02 | 0.24 | +0.02 | +20.00% | 2 | 501 | 27.05% |
| IBM240920C00210000 | 2024-05-01 10:35AM EDT | 2024-09-20 | 0.54 | 0.45 | 0.77 | -0.02 | -3.57% | 5 | 1,145 | 25.24% |
| IBM241018C00210000 | 2024-05-01 1:59PM EDT | 2024-10-18 | 0.78 | 0.66 | 0.71 | -0.06 | -7.14% | 29 | 529 | 22.69% |
| IBM250117C00210000 | 2024-05-01 3:32PM EDT | 2025-01-17 | 1.92 | 1.31 | 1.85 | -0.18 | -8.57% | 19 | 2,296 | 23.15% |
| IBM250321C00210000 | 2024-05-01 2:56PM EDT | 2025-03-21 | 3.00 | 2.17 | 2.87 | -0.19 | -5.96% | 16 | 110 | 23.68% |
| IBM250620C00210000 | 2024-05-01 1:21PM EDT | 2025-06-20 | 4.55 | 4.00 | 4.55 | -0.15 | -3.19% | 2 | 471 | 24.49% |
| IBM260116C00210000 | 2024-05-01 9:54AM EDT | 2026-01-16 | 7.70 | 5.75 | 9.10 | -0.40 | -4.94% | 1 | 148 | 26.54% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00210000 | 2024-04-24 10:56AM EDT | 2024-05-03 | 26.58 | 43.55 | 46.25 | 0.00 | - | 1 | 0 | 169.73% |
| IBM240517P00210000 | 2024-04-11 1:34PM EDT | 2024-05-17 | 26.40 | 46.05 | 47.70 | 0.00 | - | 1 | 110 | 82.91% |
| IBM240524P00210000 | 2024-04-12 10:00AM EDT | 2024-05-24 | 27.35 | 46.00 | 47.45 | 0.00 | - | 1 | 1 | 67.70% |
| IBM240621P00210000 | 2024-04-05 2:05PM EDT | 2024-06-21 | 23.35 | 46.15 | 47.60 | 0.00 | - | 1 | 46 | 53.37% |
| IBM240719P00210000 | 2024-04-30 12:21PM EDT | 2024-07-19 | 45.18 | 46.15 | 47.60 | 0.00 | - | 1 | 74 | 43.04% |
| IBM240920P00210000 | 2024-03-06 12:46PM EDT | 2024-09-20 | 20.60 | 25.70 | 26.25 | 0.00 | - | 24 | 53 | 0.00% |
| IBM241018P00210000 | 2024-04-18 9:55AM EDT | 2024-10-18 | 31.80 | 44.65 | 47.75 | 0.00 | - | 6 | 55 | 30.07% |
| IBM250117P00210000 | 2024-04-17 10:22AM EDT | 2025-01-17 | 31.40 | 45.35 | 48.00 | 0.00 | - | 10 | 79 | 25.10% |
| IBM250321P00210000 | 2024-04-19 9:30AM EDT | 2025-03-21 | 34.15 | 45.15 | 48.40 | 0.00 | - | 10 | 1 | 23.63% |
| IBM250620P00210000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 35.20 | 46.55 | 48.85 | 0.00 | - | 10 | 24 | 21.91% |
| IBM260116P00210000 | 2024-03-07 4:55PM EDT | 2026-01-16 | 29.76 | 33.70 | 35.45 | 0.00 | - | - | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.