UK markets open in 7 hours 48 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.20 +0.25 (+0.32%) GOLD FUTURES
2,313.40 +3.80 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,239.74 +1,120.80 (+2.43%)
International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00145000 | 2024-05-02 11:00AM EDT | 2024-05-03 | 18.40 | 17.65 | 20.50 | -18.62 | -50.30% | 2 | 2 | 138.28% |
| IBM240517C00145000 | 2024-05-01 11:07AM EDT | 2024-05-17 | 20.26 | 18.95 | 20.45 | 0.00 | - | 1 | 30 | 48.05% |
| IBM240524C00145000 | 2024-05-02 12:29PM EDT | 2024-05-24 | 18.38 | 18.90 | 20.55 | -18.32 | -49.92% | 10 | 34 | 41.46% |
| IBM240621C00145000 | 2024-05-01 3:45PM EDT | 2024-06-21 | 20.43 | 19.25 | 20.45 | 0.00 | - | 15 | 3,204 | 26.89% |
| IBM240719C00145000 | 2024-04-09 10:06AM EDT | 2024-07-19 | 44.30 | 20.15 | 21.85 | 0.00 | - | 2 | 923 | 30.23% |
| IBM240920C00145000 | 2024-05-01 3:39PM EDT | 2024-09-20 | 23.05 | 21.90 | 23.20 | 0.00 | - | 31 | 98 | 27.47% |
| IBM241018C00145000 | 2024-05-02 12:11PM EDT | 2024-10-18 | 22.10 | 22.25 | 23.75 | -2.15 | -8.87% | 3 | 24 | 26.80% |
| IBM250117C00145000 | 2024-05-01 3:42PM EDT | 2025-01-17 | 25.80 | 25.10 | 25.75 | 0.00 | - | 2 | 1,797 | 26.33% |
| IBM250321C00145000 | 2024-04-30 3:22PM EDT | 2025-03-21 | 28.20 | 26.60 | 27.20 | 0.00 | - | 2 | 45 | 26.54% |
| IBM250620C00145000 | 2024-05-02 2:21PM EDT | 2025-06-20 | 28.00 | 27.65 | 29.60 | -1.50 | -5.08% | 1 | 79 | 27.56% |
| IBM260116C00145000 | 2024-04-25 11:33AM EDT | 2026-01-16 | 35.00 | 29.50 | 33.00 | 0.00 | - | 2 | 259 | 27.07% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00145000 | 2024-04-30 3:11PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 310 | 68.75% |
| IBM240510P00145000 | 2024-04-30 9:47AM EDT | 2024-05-10 | 0.08 | 0.01 | 0.12 | 0.00 | - | 5 | 300 | 42.97% |
| IBM240517P00145000 | 2024-05-01 3:16PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.17 | 0.00 | - | 12 | 874 | 34.33% |
| IBM240524P00145000 | 2024-05-01 3:05PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.42 | 0.00 | - | 1 | 2 | 34.52% |
| IBM240531P00145000 | 2024-05-02 11:18AM EDT | 2024-05-31 | 0.18 | 0.13 | 0.22 | -0.02 | -10.00% | 2 | 22 | 26.32% |
| IBM240621P00145000 | 2024-05-02 1:23PM EDT | 2024-06-21 | 0.39 | 0.35 | 0.39 | +0.04 | +11.43% | 17 | 3,384 | 22.78% |
| IBM240719P00145000 | 2024-05-02 12:11PM EDT | 2024-07-19 | 0.82 | 0.66 | 0.76 | +0.07 | +9.33% | 15 | 267 | 21.63% |
| IBM240920P00145000 | 2024-05-01 10:06AM EDT | 2024-09-20 | 2.82 | 2.60 | 2.82 | 0.00 | - | 16 | 178 | 25.05% |
| IBM241018P00145000 | 2024-05-02 3:43PM EDT | 2024-10-18 | 3.30 | 3.10 | 3.30 | +0.30 | +10.00% | 31 | 136 | 24.46% |
| IBM250117P00145000 | 2024-05-02 12:22PM EDT | 2025-01-17 | 5.55 | 4.45 | 5.35 | +0.46 | +9.04% | 35 | 1,878 | 24.72% |
| IBM250321P00145000 | 2024-05-01 1:59PM EDT | 2025-03-21 | 6.60 | 6.50 | 6.70 | 0.00 | - | 10 | 335 | 24.95% |
| IBM250620P00145000 | 2024-04-25 3:28PM EDT | 2025-06-20 | 7.55 | 7.90 | 9.10 | 0.00 | - | 2 | 192 | 26.21% |
| IBM260116P00145000 | 2024-04-29 1:26PM EDT | 2026-01-16 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 314 | 1.56% |
© 2024 Yahoo. All rights reserved.