UK markets open in 6 hours 40 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.11 +0.16 (+0.20%) GOLD FUTURES
2,312.30 +2.70 (+0.12%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,144.68 +631.93 (+1.36%)
International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00135000 | 2024-02-06 2:03PM EDT | 2024-05-17 | 49.55 | 62.40 | 63.30 | 0.00 | - | 1 | 1 | 395.34% |
| IBM240524C00135000 | 2024-04-22 3:20PM EDT | 2024-05-24 | 47.77 | 28.90 | 30.20 | 0.00 | - | 1 | 0 | 52.49% |
| IBM240621C00135000 | 2024-05-02 9:40AM EDT | 2024-06-21 | 28.66 | 29.10 | 30.45 | -3.16 | -9.93% | 1 | 4,273 | 38.16% |
| IBM240719C00135000 | 2024-05-02 9:48AM EDT | 2024-07-19 | 28.55 | 29.20 | 30.50 | -1.20 | -4.03% | 2 | 28 | 31.03% |
| IBM240920C00135000 | 2024-05-02 3:57PM EDT | 2024-09-20 | 31.00 | 30.10 | 31.45 | -0.47 | -1.49% | 1 | 154 | 28.63% |
| IBM241018C00135000 | 2024-05-02 3:57PM EDT | 2024-10-18 | 31.47 | 30.45 | 32.15 | -2.43 | -7.17% | 1 | 12 | 29.19% |
| IBM250117C00135000 | 2024-05-02 2:53PM EDT | 2025-01-17 | 33.00 | 32.75 | 33.40 | -0.65 | -1.93% | 2 | 1,134 | 27.37% |
| IBM250321C00135000 | 2024-04-30 3:15PM EDT | 2025-03-21 | 36.00 | 32.20 | 35.15 | 0.00 | - | 2 | 7 | 28.87% |
| IBM250620C00135000 | 2024-04-18 9:31AM EDT | 2025-06-20 | 51.97 | 34.60 | 37.50 | 0.00 | - | 1 | 25 | 30.20% |
| IBM260116C00135000 | 2024-04-30 12:09PM EDT | 2026-01-16 | 39.51 | 36.00 | 39.00 | 0.00 | - | 2 | 64 | 26.92% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00135000 | 2024-04-26 9:42AM EDT | 2024-05-03 | 0.02 | 0.00 | 1.04 | 0.00 | - | 4 | 5 | 247.27% |
| IBM240517P00135000 | 2024-04-25 2:54PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.22 | 0.00 | - | 8 | 179 | 53.81% |
| IBM240524P00135000 | 2024-04-24 1:04PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.19 | 0.00 | - | - | 2 | 43.36% |
| IBM240607P00135000 | 2024-04-26 11:09AM EDT | 2024-06-07 | 0.15 | 0.02 | 0.25 | 0.00 | - | 13 | 13 | 35.55% |
| IBM240621P00135000 | 2024-04-30 12:49PM EDT | 2024-06-21 | 0.25 | 0.10 | 0.23 | 0.00 | - | 2 | 2,869 | 29.74% |
| IBM240719P00135000 | 2024-05-02 12:58PM EDT | 2024-07-19 | 0.30 | 0.19 | 0.28 | -0.03 | -9.09% | 2 | 51 | 24.68% |
| IBM240920P00135000 | 2024-05-02 11:57AM EDT | 2024-09-20 | 1.28 | 1.23 | 1.35 | +0.01 | +0.79% | 1 | 1,832 | 26.48% |
| IBM241018P00135000 | 2024-05-02 3:23PM EDT | 2024-10-18 | 1.63 | 1.41 | 1.67 | +0.17 | +11.64% | 11 | 116 | 25.76% |
| IBM250117P00135000 | 2024-05-02 11:05AM EDT | 2025-01-17 | 3.20 | 3.05 | 3.20 | +0.15 | +4.92% | 11 | 1,468 | 25.89% |
| IBM250321P00135000 | 2024-05-01 2:49PM EDT | 2025-03-21 | 4.05 | 4.15 | 4.30 | 0.00 | - | 65 | 104 | 26.09% |
| IBM250620P00135000 | 2024-05-01 3:42PM EDT | 2025-06-20 | 5.67 | 5.30 | 5.95 | 0.00 | - | 1 | 138 | 26.54% |
| IBM260116P00135000 | 2024-05-01 3:51PM EDT | 2026-01-16 | 8.09 | 7.45 | 8.75 | 0.00 | - | 1 | 57 | 26.10% |
© 2024 Yahoo. All rights reserved.