International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Strike:160.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00160000 | 2024-05-01 2:36PM EDT | 2024-05-03 | 5.25 | 2.84 | 3.25 | 0.00 | - | 4 | 35 | 19.73% |
| IBM240510C00160000 | 2024-05-02 9:48AM EDT | 2024-05-10 | 3.94 | 3.55 | 3.80 | -1.06 | -21.20% | 1 | 13 | 17.82% |
| IBM240517C00160000 | 2024-05-02 10:08AM EDT | 2024-05-17 | 4.05 | 3.90 | 4.10 | -2.30 | -36.22% | 3 | 88 | 16.09% |
| IBM240524C00160000 | 2024-04-29 11:24AM EDT | 2024-05-24 | 7.94 | 4.35 | 4.55 | 0.00 | - | 2 | 17 | 16.60% |
| IBM240531C00160000 | 2024-05-01 11:21AM EDT | 2024-05-31 | 6.77 | 4.65 | 4.85 | 0.00 | - | 3 | 4 | 16.32% |
| IBM240607C00160000 | 2024-05-01 11:28AM EDT | 2024-06-07 | 5.13 | 4.80 | 5.30 | -2.27 | -30.68% | 1 | 4 | 17.06% |
| IBM240621C00160000 | 2024-05-02 10:02AM EDT | 2024-06-21 | 6.00 | 5.90 | 6.10 | -1.00 | -14.29% | 39 | 4,042 | 18.03% |
| IBM240719C00160000 | 2024-05-02 10:01AM EDT | 2024-07-19 | 7.55 | 7.40 | 7.60 | -2.06 | -21.44% | 10 | 361 | 19.65% |
| IBM240920C00160000 | 2024-05-02 10:05AM EDT | 2024-09-20 | 11.08 | 10.75 | 11.00 | -1.57 | -12.41% | 40 | 301 | 23.24% |
| IBM241018C00160000 | 2024-05-01 11:56AM EDT | 2024-10-18 | 13.70 | 11.85 | 12.15 | 0.00 | - | 1 | 64 | 23.89% |
| IBM250117C00160000 | 2024-05-02 9:59AM EDT | 2025-01-17 | 15.00 | 14.70 | 15.05 | -1.95 | -11.50% | 11 | 1,728 | 24.65% |
| IBM250321C00160000 | 2024-04-12 2:54PM EDT | 2025-03-21 | 32.50 | 16.35 | 17.30 | 0.00 | - | 3 | 2 | 25.86% |
| IBM250620C00160000 | 2024-04-30 2:22PM EDT | 2025-06-20 | 20.96 | 18.00 | 19.00 | 0.00 | - | 2 | 94 | 25.35% |
| IBM260116C00160000 | 2024-05-01 11:47AM EDT | 2026-01-16 | 24.50 | 22.35 | 25.00 | 0.00 | - | 1 | 863 | 27.87% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00160000 | 2024-05-02 10:09AM EDT | 2024-05-03 | 0.20 | 0.14 | 0.21 | +0.12 | +133.33% | 57 | 1,250 | 24.46% |
| IBM240510P00160000 | 2024-05-02 10:12AM EDT | 2024-05-10 | 1.35 | 1.30 | 1.43 | +0.73 | +117.74% | 44 | 221 | 26.88% |
| IBM240517P00160000 | 2024-05-02 10:12AM EDT | 2024-05-17 | 2.01 | 1.95 | 2.06 | +0.59 | +41.55% | 89 | 1,065 | 25.24% |
| IBM240524P00160000 | 2024-05-02 9:36AM EDT | 2024-05-24 | 2.11 | 2.37 | 2.55 | +0.80 | +61.07% | 1 | 230 | 24.27% |
| IBM240531P00160000 | 2024-05-02 10:16AM EDT | 2024-05-31 | 2.72 | 2.59 | 2.97 | +1.11 | +68.94% | 7 | 143 | 23.63% |
| IBM240607P00160000 | 2024-05-02 10:02AM EDT | 2024-06-07 | 3.00 | 2.96 | 3.35 | +0.38 | +14.50% | 3 | 49 | 23.21% |
| IBM240621P00160000 | 2024-05-02 10:15AM EDT | 2024-06-21 | 3.58 | 3.55 | 3.65 | +0.77 | +27.40% | 97 | 1,905 | 21.05% |
| IBM240719P00160000 | 2024-05-02 10:12AM EDT | 2024-07-19 | 4.40 | 4.35 | 4.50 | +0.61 | +16.09% | 52 | 2,761 | 19.83% |
| IBM240920P00160000 | 2024-05-02 10:10AM EDT | 2024-09-20 | 8.05 | 7.85 | 8.05 | +0.60 | +8.05% | 23 | 740 | 23.76% |
| IBM241018P00160000 | 2024-05-01 3:58PM EDT | 2024-10-18 | 7.95 | 8.45 | 8.60 | 0.00 | - | 20 | 707 | 22.99% |
| IBM250117P00160000 | 2024-05-02 10:03AM EDT | 2025-01-17 | 11.05 | 11.00 | 11.20 | +0.65 | +6.22% | 8 | 1,225 | 23.37% |
| IBM250321P00160000 | 2024-05-01 1:44PM EDT | 2025-03-21 | 11.80 | 12.55 | 12.75 | 0.00 | - | 66 | 1,167 | 23.56% |
| IBM250620P00160000 | 2024-04-30 12:53PM EDT | 2025-06-20 | 13.47 | 12.50 | 15.05 | 0.00 | - | 4 | 1,140 | 24.20% |
| IBM260116P00160000 | 2024-05-02 10:09AM EDT | 2026-01-16 | 17.50 | 15.90 | 19.05 | +1.34 | +8.29% | 10 | 231 | 24.53% |
© 2024 Yahoo. All rights reserved.