International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Strike:165.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00165000 | 2024-05-02 11:38AM EDT | 2024-05-03 | 0.35 | 0.32 | 0.35 | -0.55 | -61.11% | 299 | 549 | 19.09% |
| IBM240510C00165000 | 2024-05-02 11:43AM EDT | 2024-05-10 | 1.09 | 1.04 | 1.15 | -0.51 | -31.87% | 766 | 220 | 17.70% |
| IBM240517C00165000 | 2024-05-02 11:47AM EDT | 2024-05-17 | 1.56 | 1.49 | 1.57 | -0.44 | -22.00% | 343 | 421 | 16.48% |
| IBM240524C00165000 | 2024-05-02 11:27AM EDT | 2024-05-24 | 2.17 | 2.01 | 2.11 | -1.15 | -34.64% | 34 | 431 | 17.13% |
| IBM240531C00165000 | 2024-05-02 11:26AM EDT | 2024-05-31 | 2.55 | 2.36 | 2.45 | -0.45 | -15.00% | 38 | 238 | 16.85% |
| IBM240607C00165000 | 2024-05-02 10:03AM EDT | 2024-06-07 | 2.79 | 2.80 | 3.15 | -0.62 | -18.18% | 2 | 37 | 18.58% |
| IBM240621C00165000 | 2024-05-02 11:00AM EDT | 2024-06-21 | 3.81 | 3.55 | 3.65 | -0.44 | -10.35% | 86 | 1,792 | 17.89% |
| IBM240719C00165000 | 2024-05-02 11:53AM EDT | 2024-07-19 | 5.10 | 4.95 | 5.10 | -1.00 | -16.61% | 47 | 801 | 19.17% |
| IBM240920C00165000 | 2024-05-02 11:18AM EDT | 2024-09-20 | 8.94 | 8.55 | 8.60 | -0.96 | -9.70% | 37 | 362 | 22.90% |
| IBM241018C00165000 | 2024-05-02 9:40AM EDT | 2024-10-18 | 9.62 | 9.55 | 9.70 | -0.58 | -5.69% | 1 | 130 | 23.40% |
| IBM250117C00165000 | 2024-05-02 11:42AM EDT | 2025-01-17 | 12.85 | 12.65 | 12.80 | -0.55 | -4.10% | 87 | 1,057 | 24.51% |
| IBM250321C00165000 | 2024-05-01 2:45PM EDT | 2025-03-21 | 16.00 | 14.15 | 14.60 | 0.00 | - | 16 | 56 | 24.93% |
| IBM250620C00165000 | 2024-04-30 12:55PM EDT | 2025-06-20 | 18.35 | 16.60 | 17.75 | 0.00 | - | 3 | 214 | 26.58% |
| IBM260116C00165000 | 2024-05-02 11:52AM EDT | 2026-01-16 | 20.99 | 20.15 | 21.60 | -1.49 | -6.22% | 2 | 669 | 26.20% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00165000 | 2024-05-02 11:46AM EDT | 2024-05-03 | 1.78 | 1.76 | 1.85 | +0.38 | +27.14% | 194 | 2,150 | 17.77% |
| IBM240510P00165000 | 2024-05-02 11:40AM EDT | 2024-05-10 | 3.79 | 3.70 | 3.90 | +0.54 | +16.62% | 63 | 402 | 29.79% |
| IBM240517P00165000 | 2024-05-02 11:48AM EDT | 2024-05-17 | 4.25 | 4.20 | 4.35 | +0.90 | +26.87% | 128 | 3,738 | 25.67% |
| IBM240524P00165000 | 2024-05-02 11:49AM EDT | 2024-05-24 | 4.70 | 4.55 | 4.70 | +1.30 | +38.24% | 5 | 198 | 23.57% |
| IBM240531P00165000 | 2024-05-02 10:27AM EDT | 2024-05-31 | 5.05 | 4.85 | 5.00 | +0.85 | +20.24% | 6 | 80 | 22.25% |
| IBM240607P00165000 | 2024-05-01 3:21PM EDT | 2024-06-07 | 4.06 | 4.95 | 5.75 | 0.00 | - | 4 | 37 | 23.67% |
| IBM240621P00165000 | 2024-05-02 11:01AM EDT | 2024-06-21 | 5.45 | 5.60 | 5.70 | +0.70 | +14.74% | 43 | 2,150 | 19.96% |
| IBM240719P00165000 | 2024-05-02 11:50AM EDT | 2024-07-19 | 6.55 | 6.40 | 6.55 | +0.62 | +10.46% | 26 | 5,756 | 18.85% |
| IBM240920P00165000 | 2024-05-02 10:48AM EDT | 2024-09-20 | 10.22 | 10.00 | 10.15 | +0.61 | +6.35% | 8 | 1,171 | 22.92% |
| IBM241018P00165000 | 2024-05-01 3:55PM EDT | 2024-10-18 | 10.65 | 10.50 | 10.60 | +0.50 | +4.93% | 10 | 330 | 21.96% |
| IBM250117P00165000 | 2024-05-02 10:03AM EDT | 2025-01-17 | 13.45 | 13.05 | 13.35 | +0.83 | +6.58% | 25 | 1,467 | 22.72% |
| IBM250321P00165000 | 2024-05-02 10:03AM EDT | 2025-03-21 | 15.10 | 14.65 | 14.90 | +1.10 | +7.86% | 1 | 258 | 22.92% |
| IBM250620P00165000 | 2024-04-12 12:14PM EDT | 2025-06-20 | 10.95 | 16.10 | 17.65 | 0.00 | - | 8 | 47 | 24.22% |
| IBM260116P00165000 | 2024-04-25 11:59AM EDT | 2026-01-16 | 19.10 | 18.25 | 20.65 | 0.00 | - | 7 | 842 | 23.28% |
© 2024 Yahoo. All rights reserved.