International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Strike:230.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00230000 | 2024-04-22 3:45PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 26 | 94.73% |
| IBM240517C00230000 | 2024-04-29 11:04AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.20 | 0.00 | - | 6 | 544 | 71.00% |
| IBM240524C00230000 | 2024-04-30 2:16PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.18 | 0.00 | - | 5 | 77 | 58.40% |
| IBM240531C00230000 | 2024-04-17 3:04PM EDT | 2024-05-31 | 0.28 | 0.00 | 0.32 | 0.00 | - | - | 0 | 55.18% |
| IBM240621C00230000 | 2024-05-01 10:05AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.22 | 0.00 | - | 2 | 953 | 44.34% |
| IBM240719C00230000 | 2024-04-29 3:44PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.23 | 0.00 | - | 5 | 874 | 35.89% |
| IBM240920C00230000 | 2024-05-01 1:02PM EDT | 2024-09-20 | 0.18 | 0.06 | 0.42 | 0.00 | - | 6 | 1,329 | 29.47% |
| IBM241018C00230000 | 2024-05-01 10:27AM EDT | 2024-10-18 | 0.32 | 0.10 | 0.50 | 0.00 | - | 2 | 325 | 27.77% |
| IBM250117C00230000 | 2024-05-01 9:55AM EDT | 2025-01-17 | 0.75 | 0.59 | 0.74 | 0.00 | - | 10 | 294 | 24.12% |
| IBM250321C00230000 | 2024-05-01 2:56PM EDT | 2025-03-21 | 1.35 | 0.78 | 1.20 | 0.00 | - | 1 | 100 | 23.95% |
| IBM250620C00230000 | 2024-04-30 3:41PM EDT | 2025-06-20 | 2.25 | 0.83 | 2.07 | 0.00 | - | 1 | 262 | 24.11% |
| IBM260116C00230000 | 2024-05-01 11:28AM EDT | 2026-01-16 | 2.97 | 3.85 | 5.00 | 0.00 | - | 1 | 613 | 25.47% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621P00230000 | 2024-01-24 1:56PM EDT | 2024-06-21 | 56.60 | 43.70 | 44.70 | 0.00 | - | - | 0 | 0.00% |
| IBM240920P00230000 | 2024-03-28 12:13PM EDT | 2024-09-20 | 41.00 | 62.85 | 65.15 | 0.00 | - | 3 | 4 | 0.00% |
| IBM250620P00230000 | 2024-04-23 3:21PM EDT | 2025-06-20 | 50.10 | 65.50 | 70.50 | 0.00 | - | 10 | 5 | 27.92% |
| IBM260116P00230000 | 2024-04-25 3:42PM EDT | 2026-01-16 | 64.91 | 65.60 | 70.40 | 0.00 | - | 1 | 9 | 22.58% |
© 2024 Yahoo. All rights reserved.