International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00170000 | 2024-04-26 3:22PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.87 | -98.86% | 2,672 | 1,730 | 18.36% |
| IBM240503C00170000 | 2024-04-26 3:22PM EDT | 2024-05-03 | 0.56 | 0.51 | 0.56 | -1.34 | -70.53% | 1,421 | 687 | 17.73% |
| IBM240510C00170000 | 2024-04-26 3:18PM EDT | 2024-05-10 | 0.96 | 0.93 | 0.99 | -1.40 | -59.32% | 450 | 289 | 16.91% |
| IBM240517C00170000 | 2024-04-26 3:14PM EDT | 2024-05-17 | 1.35 | 1.30 | 1.35 | -1.41 | -51.09% | 400 | 586 | 16.49% |
| IBM240524C00170000 | 2024-04-26 2:55PM EDT | 2024-05-24 | 1.96 | 1.76 | 2.02 | -1.02 | -34.23% | 155 | 177 | 18.26% |
| IBM240621C00170000 | 2024-04-26 3:17PM EDT | 2024-06-21 | 3.35 | 3.25 | 3.35 | -1.53 | -31.35% | 858 | 1,814 | 18.32% |
| IBM240719C00170000 | 2024-04-26 3:21PM EDT | 2024-07-19 | 4.75 | 4.70 | 4.75 | -1.05 | -18.10% | 222 | 4,138 | 19.46% |
| IBM240920C00170000 | 2024-04-26 2:41PM EDT | 2024-09-20 | 8.40 | 8.10 | 8.20 | -1.10 | -11.58% | 141 | 879 | 22.95% |
| IBM241018C00170000 | 2024-04-26 12:07PM EDT | 2024-10-18 | 9.40 | 9.15 | 9.25 | -1.25 | -11.74% | 8 | 141 | 23.32% |
| IBM250117C00170000 | 2024-04-26 1:31PM EDT | 2025-01-17 | 13.00 | 12.20 | 12.45 | -0.70 | -5.11% | 81 | 2,801 | 24.56% |
| IBM250321C00170000 | 2024-04-26 2:38PM EDT | 2025-03-21 | 14.35 | 13.95 | 14.15 | -0.62 | -4.14% | 6 | 27 | 24.78% |
| IBM250620C00170000 | 2024-04-26 2:21PM EDT | 2025-06-20 | 16.80 | 16.15 | 16.50 | -1.30 | -7.18% | 16 | 173 | 25.24% |
| IBM260116C00170000 | 2024-04-26 12:34PM EDT | 2026-01-16 | 20.23 | 20.25 | 22.50 | -0.92 | -4.35% | 3 | 398 | 27.51% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00170000 | 2024-04-26 3:19PM EDT | 2024-04-26 | 3.50 | 3.50 | 3.70 | +1.57 | +81.35% | 1,048 | 1,861 | 39.36% |
| IBM240503P00170000 | 2024-04-26 3:24PM EDT | 2024-05-03 | 3.99 | 3.95 | 4.10 | +1.11 | +38.54% | 286 | 515 | 19.58% |
| IBM240510P00170000 | 2024-04-26 3:16PM EDT | 2024-05-10 | 5.63 | 5.60 | 5.80 | +1.11 | +24.56% | 24 | 149 | 28.39% |
| IBM240517P00170000 | 2024-04-26 3:23PM EDT | 2024-05-17 | 6.05 | 6.00 | 6.15 | +1.20 | +24.74% | 198 | 15,773 | 25.70% |
| IBM240524P00170000 | 2024-04-26 2:18PM EDT | 2024-05-24 | 5.95 | 6.35 | 6.55 | +0.07 | +1.19% | 4 | 48 | 24.60% |
| IBM240531P00170000 | 2024-04-26 3:17PM EDT | 2024-05-31 | 6.75 | 6.60 | 6.80 | +1.03 | +18.01% | 87 | 42 | 23.32% |
| IBM240621P00170000 | 2024-04-26 3:10PM EDT | 2024-06-21 | 7.24 | 7.30 | 7.45 | +0.66 | +10.03% | 131 | 4,426 | 21.07% |
| IBM240719P00170000 | 2024-04-26 2:01PM EDT | 2024-07-19 | 7.70 | 8.10 | 8.20 | +0.23 | +3.08% | 87 | 917 | 19.63% |
| IBM240920P00170000 | 2024-04-26 1:42PM EDT | 2024-09-20 | 10.95 | 11.50 | 11.65 | +0.15 | +1.39% | 78 | 823 | 23.08% |
| IBM241018P00170000 | 2024-04-26 2:58PM EDT | 2024-10-18 | 12.10 | 12.05 | 12.25 | +1.15 | +10.50% | 15 | 0 | 22.47% |
| IBM250117P00170000 | 2024-04-26 3:17PM EDT | 2025-01-17 | 14.70 | 14.55 | 14.85 | +0.50 | +3.52% | 19 | 4,421 | 22.83% |
| IBM250321P00170000 | 2024-04-26 2:50PM EDT | 2025-03-21 | 16.00 | 16.10 | 16.50 | +0.83 | +5.47% | 2 | 99 | 23.15% |
| IBM250620P00170000 | 2024-04-26 12:50PM EDT | 2025-06-20 | 17.60 | 17.75 | 18.15 | +0.30 | +1.73% | 7 | 220 | 22.81% |
| IBM260116P00170000 | 2024-04-25 3:04PM EDT | 2026-01-16 | 20.00 | 20.15 | 23.00 | 0.00 | - | 4 | 154 | 24.20% |
© 2024 Yahoo. All rights reserved.