UK markets open in 7 hours 55 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.18 +0.23 (+0.29%) GOLD FUTURES
2,313.40 +3.80 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,344.55 +1,293.47 (+2.81%)
International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00120000 | 2024-04-16 9:57AM EDT | 2024-05-10 | 64.08 | 43.75 | 45.80 | 0.00 | - | 1 | 1 | 89.84% |
| IBM240517C00120000 | 2024-02-22 10:40AM EDT | 2024-05-17 | 64.85 | 69.90 | 73.90 | 0.00 | - | 1 | 1 | 403.05% |
| IBM240621C00120000 | 2024-05-01 11:06AM EDT | 2024-06-21 | 45.30 | 44.10 | 45.35 | 0.00 | - | 15 | 124 | 53.17% |
| IBM240719C00120000 | 2023-12-22 1:34PM EDT | 2024-07-19 | 43.34 | 52.25 | 56.15 | 0.00 | - | 18 | 9 | 99.98% |
| IBM240920C00120000 | 2024-05-01 2:33PM EDT | 2024-09-20 | 45.30 | 44.10 | 45.90 | 0.00 | - | 1 | 6 | 36.60% |
| IBM241018C00120000 | 2024-04-25 10:02AM EDT | 2024-10-18 | 46.80 | 44.20 | 45.65 | 0.00 | - | - | 10 | 31.63% |
| IBM250117C00120000 | 2024-04-29 9:51AM EDT | 2025-01-17 | 48.70 | 44.70 | 46.35 | 0.00 | - | 2 | 301 | 29.30% |
| IBM250620C00120000 | 2024-04-12 12:37PM EDT | 2025-06-20 | 65.80 | 46.70 | 47.85 | 0.00 | - | 1 | 7 | 28.17% |
| IBM260116C00120000 | 2024-05-01 3:50PM EDT | 2026-01-16 | 49.57 | 46.55 | 50.00 | 0.00 | - | 1 | 44 | 27.65% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00120000 | 2024-04-22 1:17PM EDT | 2024-05-03 | 0.02 | 0.00 | 1.76 | 0.00 | - | 32 | 18 | 286.13% |
| IBM240517P00120000 | 2024-04-30 11:57AM EDT | 2024-05-17 | 0.12 | 0.01 | 0.11 | 0.00 | - | 1 | 31 | 64.45% |
| IBM240621P00120000 | 2024-05-02 12:54PM EDT | 2024-06-21 | 0.06 | 0.02 | 0.08 | -0.01 | -14.29% | 2 | 1,396 | 37.40% |
| IBM240719P00120000 | 2024-05-02 12:56PM EDT | 2024-07-19 | 0.10 | 0.03 | 0.11 | 0.00 | - | 2 | 26 | 31.40% |
| IBM240920P00120000 | 2024-05-02 12:24PM EDT | 2024-09-20 | 0.40 | 0.19 | 0.74 | -0.05 | -11.11% | 2 | 144 | 32.68% |
| IBM241018P00120000 | 2024-05-02 3:13PM EDT | 2024-10-18 | 0.62 | 0.47 | 0.63 | +0.13 | +26.53% | 2 | 67 | 28.86% |
| IBM250117P00120000 | 2024-05-01 3:34PM EDT | 2025-01-17 | 1.20 | 1.15 | 1.34 | 0.00 | - | 7 | 2,233 | 27.72% |
| IBM250321P00120000 | 2024-04-30 1:48PM EDT | 2025-03-21 | 1.88 | 1.90 | 2.03 | 0.00 | - | 152 | 17 | 27.86% |
| IBM250620P00120000 | 2024-04-25 2:22PM EDT | 2025-06-20 | 2.70 | 2.72 | 3.05 | 0.00 | - | 8 | 40 | 27.89% |
| IBM260116P00120000 | 2024-04-26 3:44PM EDT | 2026-01-16 | 4.85 | 4.25 | 6.35 | 0.00 | - | 14 | 151 | 29.75% |
© 2024 Yahoo. All rights reserved.