International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Strike:130.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00130000 | 2024-04-25 10:31AM EDT | 2024-05-17 | 37.09 | 33.65 | 34.45 | 0.00 | - | 3 | 3 | 61.04% |
| IBM240621C00130000 | 2024-05-01 1:53PM EDT | 2024-06-21 | 35.42 | 33.65 | 34.75 | 0.00 | - | 4 | 960 | 45.09% |
| IBM240719C00130000 | 2024-05-01 3:38PM EDT | 2024-07-19 | 35.75 | 33.75 | 34.50 | 0.00 | - | 3 | 4 | 33.67% |
| IBM240920C00130000 | 2024-02-07 4:24PM EDT | 2024-09-20 | 53.87 | 66.55 | 68.50 | 0.00 | - | 14 | 17 | 138.20% |
| IBM241018C00130000 | 2024-02-27 3:57PM EDT | 2024-10-18 | 55.11 | 60.20 | 64.50 | 0.00 | - | - | 1 | 111.57% |
| IBM250117C00130000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 37.10 | 36.45 | 37.00 | 0.00 | - | 2 | 723 | 28.66% |
| IBM250321C00130000 | 2024-05-01 1:53PM EDT | 2025-03-21 | 38.83 | 37.55 | 38.05 | 0.00 | - | 4 | 6 | 28.62% |
| IBM250620C00130000 | 2024-03-13 10:16AM EDT | 2025-06-20 | 70.59 | 57.00 | 58.65 | 0.00 | - | 5 | 3 | 63.21% |
| IBM260116C00130000 | 2024-05-02 10:13AM EDT | 2026-01-16 | 40.00 | 39.00 | 43.00 | -5.00 | -11.11% | 1 | 91 | 29.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00130000 | 2024-04-25 12:53PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 184.96% |
| IBM240510P00130000 | 2024-04-26 12:58PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 26 | 57.03% |
| IBM240517P00130000 | 2024-04-30 3:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 36 | 52.34% |
| IBM240531P00130000 | 2024-04-25 1:27PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.35 | 0.00 | - | - | 1 | 47.12% |
| IBM240621P00130000 | 2024-04-30 2:28PM EDT | 2024-06-21 | 0.19 | 0.03 | 0.31 | 0.00 | - | 2 | 7,762 | 35.30% |
| IBM240719P00130000 | 2024-04-30 2:24PM EDT | 2024-07-19 | 0.22 | 0.06 | 0.42 | 0.00 | - | 2 | 77 | 30.08% |
| IBM240920P00130000 | 2024-05-02 10:48AM EDT | 2024-09-20 | 0.96 | 0.87 | 0.92 | +0.12 | +14.29% | 20 | 1,472 | 26.75% |
| IBM241018P00130000 | 2024-05-01 10:25AM EDT | 2024-10-18 | 1.15 | 1.09 | 1.14 | 0.00 | - | 2 | 118 | 25.82% |
| IBM250117P00130000 | 2024-05-01 3:53PM EDT | 2025-01-17 | 2.42 | 2.35 | 2.44 | +0.08 | +3.42% | 1 | 1,436 | 26.10% |
| IBM250321P00130000 | 2024-04-25 11:45AM EDT | 2025-03-21 | 3.31 | 3.35 | 3.45 | 0.00 | - | 1 | 53 | 26.44% |
| IBM250620P00130000 | 2024-05-02 10:10AM EDT | 2025-06-20 | 4.80 | 4.45 | 4.70 | +0.56 | +13.21% | 23 | 75 | 26.34% |
| IBM260116P00130000 | 2024-04-26 11:53AM EDT | 2026-01-16 | 6.60 | 6.20 | 0.00 | 0.00 | - | 94 | 121 | 3.13% |
© 2024 Yahoo. All rights reserved.