UK markets open in 4 hours 11 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,473.73 +266.60 (+1.46%) CRUDE OIL
79.07 +0.12 (+0.15%) GOLD FUTURES
2,310.60 +1.00 (+0.04%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,448.45 +1,697.85 (+3.71%)
International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00155000 | 2024-05-02 3:40PM EDT | 2024-05-03 | 9.45 | 8.90 | 10.15 | -1.42 | -13.06% | 1 | 104 | 96.97% |
| IBM240517C00155000 | 2024-05-02 10:00AM EDT | 2024-05-17 | 8.50 | 9.45 | 10.45 | -2.50 | -22.73% | 1 | 23 | 29.30% |
| IBM240524C00155000 | 2024-04-25 11:58AM EDT | 2024-05-24 | 11.84 | 9.35 | 10.45 | 0.00 | - | - | 2 | 24.20% |
| IBM240531C00155000 | 2024-05-02 9:43AM EDT | 2024-05-31 | 9.00 | 9.40 | 10.75 | -4.20 | -31.82% | 100 | 6 | 23.72% |
| IBM240607C00155000 | 2024-04-29 2:34PM EDT | 2024-06-07 | 12.10 | 9.80 | 10.70 | 0.00 | - | 100 | 141 | 20.91% |
| IBM240621C00155000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 10.80 | 10.45 | 10.90 | 0.00 | - | 53 | 1,972 | 19.01% |
| IBM240719C00155000 | 2024-05-02 3:12PM EDT | 2024-07-19 | 11.95 | 11.85 | 12.30 | -0.60 | -4.78% | 1 | 569 | 21.40% |
| IBM240920C00155000 | 2024-05-02 3:10PM EDT | 2024-09-20 | 14.90 | 14.65 | 15.20 | -0.80 | -5.10% | 4 | 683 | 24.21% |
| IBM241018C00155000 | 2024-04-29 1:07PM EDT | 2024-10-18 | 17.70 | 15.75 | 16.20 | 0.00 | - | 3 | 35 | 24.60% |
| IBM250117C00155000 | 2024-04-30 12:31PM EDT | 2025-01-17 | 20.00 | 18.65 | 19.35 | 0.00 | - | 3 | 1,255 | 26.01% |
| IBM250321C00155000 | 2024-04-12 12:57PM EDT | 2025-03-21 | 36.30 | 19.55 | 21.55 | 0.00 | - | 2 | 1 | 27.15% |
| IBM250620C00155000 | 2024-04-30 10:50AM EDT | 2025-06-20 | 23.75 | 22.20 | 23.15 | 0.00 | - | 22 | 55 | 26.42% |
| IBM260116C00155000 | 2024-04-29 11:50AM EDT | 2026-01-16 | 27.90 | 24.75 | 27.05 | 0.00 | - | 3 | 398 | 26.34% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00155000 | 2024-05-02 2:25PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 635 | 52.34% |
| IBM240510P00155000 | 2024-05-02 3:25PM EDT | 2024-05-10 | 0.12 | 0.12 | 0.17 | +0.07 | +140.00% | 46 | 570 | 26.66% |
| IBM240517P00155000 | 2024-05-02 1:33PM EDT | 2024-05-17 | 0.43 | 0.35 | 0.40 | +0.09 | +26.47% | 78 | 891 | 24.07% |
| IBM240524P00155000 | 2024-05-02 3:43PM EDT | 2024-05-24 | 0.70 | 0.43 | 1.07 | +0.19 | +37.25% | 14 | 183 | 27.34% |
| IBM240531P00155000 | 2024-05-02 3:21PM EDT | 2024-05-31 | 0.85 | 0.44 | 0.88 | +0.15 | +21.43% | 24 | 135 | 22.17% |
| IBM240607P00155000 | 2024-05-02 1:19PM EDT | 2024-06-07 | 1.09 | 0.66 | 1.36 | +0.08 | +7.92% | 30 | 67 | 23.47% |
| IBM240621P00155000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 1.55 | 1.40 | 1.54 | -0.03 | -1.90% | 106 | 11,990 | 20.97% |
| IBM240719P00155000 | 2024-05-02 2:47PM EDT | 2024-07-19 | 2.26 | 2.09 | 2.29 | +0.31 | +15.90% | 29 | 943 | 20.08% |
| IBM240920P00155000 | 2024-05-02 2:53PM EDT | 2024-09-20 | 5.45 | 4.70 | 5.55 | +0.30 | +5.83% | 27 | 581 | 24.33% |
| IBM241018P00155000 | 2024-05-02 12:36PM EDT | 2024-10-18 | 6.40 | 5.75 | 6.05 | +0.80 | +14.29% | 1 | 376 | 23.47% |
| IBM250117P00155000 | 2024-05-02 3:10PM EDT | 2025-01-17 | 8.35 | 7.85 | 8.50 | -0.15 | -1.76% | 2 | 814 | 23.77% |
| IBM250321P00155000 | 2024-05-01 3:10PM EDT | 2025-03-21 | 9.30 | 9.65 | 10.05 | 0.00 | - | 50 | 61 | 24.04% |
| IBM250620P00155000 | 2024-05-02 9:44AM EDT | 2025-06-20 | 12.00 | 11.40 | 13.40 | +0.50 | +4.35% | 30 | 126 | 26.36% |
| IBM260116P00155000 | 2024-05-02 12:30PM EDT | 2026-01-16 | 15.30 | 13.90 | 15.60 | +0.71 | +4.87% | 3 | 177 | 24.20% |
© 2024 Yahoo. All rights reserved.