UK markets open in 5 hours 56 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.28 +0.33 (+0.42%) GOLD FUTURES
2,312.60 +3.00 (+0.13%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,143.97 +1,072.62 (+2.33%)
International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00140000 | 2024-04-09 10:50AM EDT | 2024-05-17 | 48.46 | 24.15 | 25.40 | 0.00 | - | - | 1 | 58.59% |
| IBM240524C00140000 | 2024-04-26 11:22AM EDT | 2024-05-24 | 27.50 | 23.90 | 25.30 | 0.00 | - | 1 | 0 | 46.61% |
| IBM240531C00140000 | 2024-04-26 3:47PM EDT | 2024-05-31 | 26.95 | 23.85 | 25.65 | 0.00 | - | 1 | 2 | 45.61% |
| IBM240621C00140000 | 2024-04-30 11:10AM EDT | 2024-06-21 | 25.80 | 24.10 | 25.40 | 0.00 | - | 11 | 723 | 32.08% |
| IBM240719C00140000 | 2024-05-02 10:18AM EDT | 2024-07-19 | 23.58 | 24.60 | 25.60 | -6.30 | -21.08% | 5 | 87 | 27.39% |
| IBM240920C00140000 | 2024-05-01 11:21AM EDT | 2024-09-20 | 27.55 | 25.75 | 26.80 | 0.00 | - | 6 | 42 | 26.37% |
| IBM241018C00140000 | 2024-05-01 3:27PM EDT | 2024-10-18 | 25.80 | 26.80 | 27.45 | -2.40 | -8.51% | 4 | 6 | 26.56% |
| IBM250117C00140000 | 2024-05-02 12:08PM EDT | 2025-01-17 | 28.17 | 28.45 | 29.50 | -2.20 | -7.24% | 1 | 501 | 26.95% |
| IBM250620C00140000 | 2024-05-01 10:29AM EDT | 2025-06-20 | 31.57 | 30.10 | 32.75 | -0.91 | -2.80% | 1 | 49 | 27.55% |
| IBM260116C00140000 | 2024-04-29 12:20PM EDT | 2026-01-16 | 36.90 | 32.50 | 35.95 | 0.00 | - | 2 | 168 | 27.08% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00140000 | 2024-04-25 12:35PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.03 | 0.00 | - | 13 | 15 | 120.31% |
| IBM240510P00140000 | 2024-04-25 9:59AM EDT | 2024-05-10 | 0.13 | 0.01 | 0.07 | 0.00 | - | 2 | 10 | 51.56% |
| IBM240517P00140000 | 2024-04-25 3:50PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.12 | 0.00 | - | 8 | 311 | 40.92% |
| IBM240531P00140000 | 2024-04-25 10:16AM EDT | 2024-05-31 | 0.23 | 0.03 | 0.43 | 0.00 | - | - | 5 | 37.45% |
| IBM240621P00140000 | 2024-05-02 12:03PM EDT | 2024-06-21 | 0.26 | 0.11 | 0.25 | +0.07 | +36.84% | 2 | 1,842 | 25.54% |
| IBM240719P00140000 | 2024-05-02 1:47PM EDT | 2024-07-19 | 0.44 | 0.40 | 0.45 | +0.04 | +10.00% | 32 | 161 | 23.07% |
| IBM240920P00140000 | 2024-05-02 10:35AM EDT | 2024-09-20 | 2.07 | 1.53 | 1.97 | +0.24 | +13.11% | 4 | 419 | 25.78% |
| IBM241018P00140000 | 2024-05-02 3:24PM EDT | 2024-10-18 | 2.27 | 2.17 | 2.37 | +0.05 | +2.25% | 13 | 361 | 25.12% |
| IBM250117P00140000 | 2024-05-02 2:39PM EDT | 2025-01-17 | 4.15 | 4.00 | 4.20 | +0.21 | +5.33% | 136 | 1,173 | 25.41% |
| IBM250321P00140000 | 2024-05-01 1:48PM EDT | 2025-03-21 | 5.44 | 4.80 | 5.40 | +0.19 | +3.62% | 2 | 122 | 25.54% |
| IBM250620P00140000 | 2024-04-30 11:48AM EDT | 2025-06-20 | 6.65 | 6.40 | 7.05 | 0.00 | - | 4 | 130 | 25.71% |
| IBM260116P00140000 | 2024-05-02 2:49PM EDT | 2026-01-16 | 9.60 | 9.30 | 10.25 | +0.35 | +3.78% | 56 | 219 | 25.67% |
© 2024 Yahoo. All rights reserved.