International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00180000 | 2024-04-25 11:02AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.03 | -7.72 | -99.87% | 335 | 731 | 44.14% |
| IBM240503C00180000 | 2024-04-25 10:49AM EDT | 2024-05-03 | 0.12 | 0.08 | 0.17 | -8.38 | -98.59% | 271 | 296 | 27.93% |
| IBM240510C00180000 | 2024-04-25 10:56AM EDT | 2024-05-10 | 0.26 | 0.26 | 0.34 | -8.34 | -96.98% | 50 | 91 | 24.51% |
| IBM240517C00180000 | 2024-04-25 10:59AM EDT | 2024-05-17 | 0.35 | 0.35 | 0.49 | -8.65 | -96.11% | 272 | 2,692 | 22.51% |
| IBM240524C00180000 | 2024-04-25 11:00AM EDT | 2024-05-24 | 0.69 | 0.67 | 0.87 | -8.31 | -92.33% | 39 | 166 | 23.41% |
| IBM240531C00180000 | 2024-04-25 10:39AM EDT | 2024-05-31 | 0.75 | 0.84 | 0.97 | -8.25 | -91.67% | 9 | 93 | 21.85% |
| IBM240621C00180000 | 2024-04-25 10:59AM EDT | 2024-06-21 | 1.41 | 1.55 | 1.83 | -8.79 | -86.18% | 228 | 1,548 | 22.14% |
| IBM240719C00180000 | 2024-04-25 10:53AM EDT | 2024-07-19 | 2.43 | 2.63 | 2.72 | -8.92 | -78.59% | 477 | 850 | 21.66% |
| IBM240920C00180000 | 2024-04-25 10:50AM EDT | 2024-09-20 | 5.39 | 5.30 | 5.40 | -9.02 | -62.60% | 52 | 995 | 23.55% |
| IBM241018C00180000 | 2024-04-25 10:47AM EDT | 2024-10-18 | 6.18 | 6.20 | 6.60 | -9.22 | -59.87% | 32 | 162 | 24.36% |
| IBM250117C00180000 | 2024-04-25 11:00AM EDT | 2025-01-17 | 9.03 | 9.20 | 9.95 | -9.74 | -51.89% | 171 | 2,059 | 25.86% |
| IBM250321C00180000 | 2024-04-25 9:39AM EDT | 2025-03-21 | 11.63 | 10.85 | 11.30 | -7.72 | -39.90% | 4 | 11 | 25.42% |
| IBM250620C00180000 | 2024-04-25 10:18AM EDT | 2025-06-20 | 13.50 | 12.65 | 13.90 | -8.70 | -39.19% | 8 | 255 | 26.16% |
| IBM260116C00180000 | 2024-04-25 9:40AM EDT | 2026-01-16 | 17.53 | 17.30 | 18.00 | -8.47 | -32.58% | 5 | 227 | 26.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00180000 | 2024-04-25 11:04AM EDT | 2024-04-26 | 12.25 | 11.90 | 12.25 | +8.65 | +240.28% | 484 | 1,317 | 0.00% |
| IBM240503P00180000 | 2024-04-25 10:54AM EDT | 2024-05-03 | 13.24 | 11.60 | 12.40 | +9.14 | +222.93% | 119 | 504 | 23.83% |
| IBM240510P00180000 | 2024-04-25 10:52AM EDT | 2024-05-10 | 14.50 | 13.50 | 14.50 | +9.56 | +193.52% | 26 | 181 | 45.34% |
| IBM240517P00180000 | 2024-04-25 11:01AM EDT | 2024-05-17 | 14.30 | 13.15 | 14.70 | +8.98 | +168.80% | 167 | 2,592 | 39.33% |
| IBM240524P00180000 | 2024-04-25 9:32AM EDT | 2024-05-24 | 13.96 | 13.30 | 15.20 | +8.26 | +144.91% | 5 | 79 | 37.62% |
| IBM240531P00180000 | 2024-04-24 3:50PM EDT | 2024-05-31 | 6.13 | 13.00 | 15.45 | 0.00 | - | 44 | 49 | 35.28% |
| IBM240621P00180000 | 2024-04-25 10:47AM EDT | 2024-06-21 | 15.30 | 14.25 | 14.60 | +8.70 | +131.82% | 86 | 2,144 | 24.30% |
| IBM240719P00180000 | 2024-04-25 10:43AM EDT | 2024-07-19 | 16.25 | 14.65 | 15.15 | +8.95 | +122.60% | 62 | 768 | 22.05% |
| IBM240920P00180000 | 2024-04-24 3:20PM EDT | 2024-09-20 | 10.00 | 17.30 | 17.60 | 0.00 | - | 72 | 1,209 | 23.25% |
| IBM241018P00180000 | 2024-04-25 10:20AM EDT | 2024-10-18 | 18.10 | 17.70 | 18.40 | +7.25 | +66.82% | 16 | 1,032 | 23.18% |
| IBM250117P00180000 | 2024-04-25 9:31AM EDT | 2025-01-17 | 19.90 | 19.85 | 21.35 | +6.65 | +50.19% | 1 | 559 | 24.22% |
| IBM250321P00180000 | 2024-04-24 3:44PM EDT | 2025-03-21 | 14.77 | 20.75 | 21.95 | 0.00 | - | 1 | 143 | 22.76% |
| IBM250620P00180000 | 2024-04-25 9:38AM EDT | 2025-06-20 | 21.97 | 22.40 | 24.70 | +6.07 | +38.18% | 8 | 81 | 24.05% |
| IBM260116P00180000 | 2024-04-25 9:55AM EDT | 2026-01-16 | 27.08 | 25.15 | 27.50 | +6.36 | +30.69% | 6 | 789 | 22.86% |
© 2024 Yahoo. All rights reserved.