UK markets open in 3 hours 49 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,408.79 +201.66 (+1.11%) CRUDE OIL
79.16 +0.21 (+0.27%) GOLD FUTURES
2,310.30 +0.70 (+0.03%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,651.29 +1,853.19 (+4.05%)
International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00125000 | 2024-04-08 12:48PM EDT | 2024-05-17 | 65.09 | 39.00 | 40.45 | 0.00 | - | 2 | 1 | 55.08% |
| IBM240621C00125000 | 2024-04-24 10:16AM EDT | 2024-06-21 | 58.76 | 39.10 | 40.30 | 0.00 | - | 1 | 217 | 47.17% |
| IBM240719C00125000 | 2023-12-28 12:14PM EDT | 2024-07-19 | 40.19 | 60.70 | 64.55 | 0.00 | - | 5 | 6 | 152.50% |
| IBM240920C00125000 | 2024-02-05 2:48PM EDT | 2024-09-20 | 59.40 | 71.60 | 73.20 | 0.00 | - | 5 | 8 | 145.06% |
| IBM250117C00125000 | 2024-04-29 11:32AM EDT | 2025-01-17 | 43.67 | 40.20 | 41.90 | 0.00 | - | 10 | 952 | 28.71% |
| IBM250620C00125000 | 2024-04-25 11:27AM EDT | 2025-06-20 | 46.80 | 42.60 | 43.65 | 0.00 | - | 1 | 9 | 27.67% |
| IBM260116C00125000 | 2024-04-26 9:55AM EDT | 2026-01-16 | 44.71 | 43.00 | 46.00 | -3.22 | -6.72% | 2 | 50 | 27.11% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00125000 | 2024-04-18 12:26PM EDT | 2024-05-03 | 0.04 | 0.00 | 1.03 | 0.00 | - | 1 | 4 | 322.07% |
| IBM240517P00125000 | 2024-04-25 12:23PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 315 | 53.91% |
| IBM240621P00125000 | 2024-05-02 12:53PM EDT | 2024-06-21 | 0.08 | 0.03 | 0.12 | +0.03 | +60.00% | 2 | 701 | 35.45% |
| IBM240719P00125000 | 2024-05-02 12:58PM EDT | 2024-07-19 | 0.13 | 0.04 | 0.14 | -0.03 | -18.75% | 2 | 230 | 29.00% |
| IBM240920P00125000 | 2024-05-01 10:44AM EDT | 2024-09-20 | 0.63 | 0.58 | 0.65 | 0.00 | - | 2 | 156 | 28.49% |
| IBM241018P00125000 | 2024-04-30 11:14AM EDT | 2024-10-18 | 0.82 | 0.76 | 0.83 | +0.06 | +7.89% | 6 | 58 | 27.48% |
| IBM250117P00125000 | 2024-04-30 2:08PM EDT | 2025-01-17 | 1.68 | 1.73 | 1.81 | 0.00 | - | 26 | 1,798 | 27.10% |
| IBM250321P00125000 | 2024-04-30 2:42PM EDT | 2025-03-21 | 2.47 | 2.44 | 2.66 | 0.00 | - | 19 | 18 | 27.34% |
| IBM250620P00125000 | 2024-04-25 11:09AM EDT | 2025-06-20 | 3.40 | 3.55 | 3.75 | 0.00 | - | 3 | 80 | 27.16% |
| IBM260116P00125000 | 2024-04-26 12:48PM EDT | 2026-01-16 | 5.66 | 0.00 | 7.30 | 0.00 | - | 2 | 192 | 28.93% |
© 2024 Yahoo. All rights reserved.