UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.87 -0.13 (-0.16%) GOLD FUTURES
2,317.50 +6.50 (+0.28%) DOW
38,195.48 +292.19 (+0.77%) Bitcoin GBP
47,412.35 +1,085.00 (+2.34%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Strike:150.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00150000 | 2024-05-01 2:38PM EDT | 2024-05-03 | 15.35 | 13.70 | 14.50 | 0.00 | - | 1 | 32 | 88.96% |
| IBM240517C00150000 | 2024-05-02 10:55AM EDT | 2024-05-17 | 13.91 | 13.30 | 14.90 | -1.69 | -10.83% | 1 | 86 | 38.01% |
| IBM240621C00150000 | 2024-05-02 10:07AM EDT | 2024-06-21 | 13.55 | 14.05 | 14.80 | -2.90 | -17.63% | 13 | 1,927 | 20.45% |
| IBM240719C00150000 | 2024-05-02 10:55AM EDT | 2024-07-19 | 15.21 | 15.40 | 15.55 | -3.14 | -17.11% | 3 | 60 | 20.85% |
| IBM240920C00150000 | 2024-05-02 10:04AM EDT | 2024-09-20 | 17.40 | 17.80 | 18.20 | -1.96 | -10.12% | 2 | 1,475 | 24.46% |
| IBM241018C00150000 | 2024-05-01 3:45PM EDT | 2024-10-18 | 19.93 | 18.85 | 19.15 | 0.00 | - | 13 | 39 | 24.96% |
| IBM250117C00150000 | 2024-05-02 9:48AM EDT | 2025-01-17 | 21.00 | 21.45 | 21.80 | -1.05 | -4.76% | 10 | 2,784 | 25.75% |
| IBM250321C00150000 | 2024-05-01 10:48AM EDT | 2025-03-21 | 24.50 | 23.00 | 23.30 | 0.00 | - | 1 | 31 | 25.87% |
| IBM250620C00150000 | 2024-05-01 3:42PM EDT | 2025-06-20 | 25.02 | 24.90 | 25.30 | 0.00 | - | 1 | 64 | 26.06% |
| IBM260116C00150000 | 2024-05-02 11:57AM EDT | 2026-01-16 | 28.25 | 28.00 | 29.35 | -0.95 | -3.25% | 1 | 227 | 26.45% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00150000 | 2024-04-30 10:51AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.26 | 0.00 | - | 5 | 218 | 69.34% |
| IBM240510P00150000 | 2024-05-01 2:47PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.07 | 0.00 | - | 23 | 115 | 29.30% |
| IBM240517P00150000 | 2024-05-02 1:06PM EDT | 2024-05-17 | 0.16 | 0.14 | 0.18 | +0.03 | +23.08% | 40 | 301 | 26.07% |
| IBM240524P00150000 | 2024-05-02 10:04AM EDT | 2024-05-24 | 0.33 | 0.23 | 0.27 | +0.15 | +83.33% | 26 | 28 | 23.73% |
| IBM240531P00150000 | 2024-05-02 12:36PM EDT | 2024-05-31 | 0.44 | 0.35 | 0.39 | +0.17 | +62.96% | 5 | 92 | 22.68% |
| IBM240607P00150000 | 2024-05-02 12:34PM EDT | 2024-06-07 | 0.56 | 0.50 | 0.53 | +0.08 | +16.67% | 10 | 11 | 22.12% |
| IBM240621P00150000 | 2024-05-02 1:20PM EDT | 2024-06-21 | 0.81 | 0.78 | 0.85 | +0.03 | +3.85% | 156 | 2,856 | 21.61% |
| IBM240719P00150000 | 2024-05-02 12:40PM EDT | 2024-07-19 | 1.48 | 1.32 | 1.36 | +0.32 | +27.59% | 18 | 456 | 20.34% |
| IBM240920P00150000 | 2024-05-02 12:43PM EDT | 2024-09-20 | 4.10 | 3.95 | 4.10 | +0.15 | +3.80% | 21 | 1,503 | 24.45% |
| IBM241018P00150000 | 2024-05-02 11:41AM EDT | 2024-10-18 | 4.65 | 4.50 | 4.60 | +0.35 | +8.14% | 43 | 168 | 23.73% |
| IBM250117P00150000 | 2024-05-02 1:12PM EDT | 2025-01-17 | 6.95 | 6.80 | 7.00 | +0.65 | +10.32% | 5 | 2,423 | 24.29% |
| IBM250321P00150000 | 2024-04-30 1:04PM EDT | 2025-03-21 | 8.00 | 8.25 | 8.40 | 0.00 | - | 1 | 132 | 24.40% |
| IBM250620P00150000 | 2024-04-30 12:53PM EDT | 2025-06-20 | 9.68 | 9.95 | 10.15 | 0.00 | - | 4 | 188 | 24.39% |
| IBM260116P00150000 | 2024-05-02 1:43PM EDT | 2026-01-16 | 12.80 | 11.85 | 15.10 | +0.80 | +6.67% | 12 | 366 | 26.28% |
© 2024 Yahoo. All rights reserved.