International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517C00190000 | 2024-05-10 1:01PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 4 | 5,834 | 40.63% |
| IBM240524C00190000 | 2024-05-07 2:32PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.20 | -0.02 | -66.67% | 1 | 182 | 37.01% |
| IBM240531C00190000 | 2024-05-06 3:39PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.29 | 0.00 | - | 6 | 82 | 32.47% |
| IBM240607C00190000 | 2024-05-07 9:30AM EDT | 2024-06-07 | 0.43 | 0.01 | 0.20 | 0.00 | - | 1 | 2 | 26.17% |
| IBM240621C00190000 | 2024-05-10 2:22PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.22 | -0.02 | -18.18% | 22 | 1,729 | 21.75% |
| IBM240628C00190000 | 2024-05-09 2:39PM EDT | 2024-06-28 | 0.11 | 0.00 | 2.26 | 0.00 | - | 6 | 6 | 37.18% |
| IBM240719C00190000 | 2024-05-10 11:08AM EDT | 2024-07-19 | 0.29 | 0.28 | 0.53 | -0.02 | -6.45% | 62 | 1,943 | 20.30% |
| IBM240920C00190000 | 2024-05-10 12:37PM EDT | 2024-09-20 | 1.79 | 1.73 | 1.98 | -0.06 | -3.24% | 8 | 2,185 | 21.53% |
| IBM241018C00190000 | 2024-05-10 3:18PM EDT | 2024-10-18 | 2.48 | 2.44 | 2.78 | 0.00 | - | 4 | 496 | 22.17% |
| IBM250117C00190000 | 2024-05-10 11:56AM EDT | 2025-01-17 | 4.90 | 4.90 | 5.10 | +0.04 | +0.82% | 54 | 1,123 | 22.99% |
| IBM250321C00190000 | 2024-05-09 3:59PM EDT | 2025-03-21 | 6.50 | 6.30 | 6.55 | -0.10 | -1.52% | 4 | 264 | 23.26% |
| IBM250620C00190000 | 2024-05-08 2:25PM EDT | 2025-06-20 | 9.00 | 8.35 | 8.75 | 0.00 | - | 4 | 306 | 23.91% |
| IBM260116C00190000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 12.75 | 12.65 | 13.30 | +0.20 | +1.59% | 11 | 502 | 24.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00190000 | 2024-05-10 3:34PM EDT | 2024-05-17 | 23.04 | 21.65 | 23.65 | -0.86 | -3.60% | 8,580 | 1,831 | 71.19% |
| IBM240524P00190000 | 2024-05-03 2:20PM EDT | 2024-05-24 | 25.48 | 22.35 | 23.50 | 0.00 | - | 1 | 0 | 47.73% |
| IBM240531P00190000 | 2024-04-29 3:49PM EDT | 2024-05-31 | 25.00 | 22.30 | 23.50 | 0.00 | - | 1 | 15 | 38.97% |
| IBM240607P00190000 | 2024-05-09 1:32PM EDT | 2024-06-07 | 23.71 | 22.20 | 23.55 | 0.00 | - | 2 | 0 | 34.40% |
| IBM240621P00190000 | 2024-05-10 3:04PM EDT | 2024-06-21 | 22.80 | 22.40 | 23.55 | -0.84 | -3.55% | 1,452 | 306 | 28.09% |
| IBM240719P00190000 | 2024-05-10 3:04PM EDT | 2024-07-19 | 23.35 | 22.35 | 24.80 | -0.25 | -1.06% | 4,330 | 910 | 29.54% |
| IBM240920P00190000 | 2024-04-29 10:38AM EDT | 2024-09-20 | 22.90 | 22.80 | 24.15 | -2.25 | -8.95% | 10 | 1,369 | 18.79% |
| IBM241018P00190000 | 2024-04-23 12:50PM EDT | 2024-10-18 | 15.10 | 23.00 | 24.70 | 0.00 | - | 10 | 293 | 19.14% |
| IBM250117P00190000 | 2024-05-09 12:19PM EDT | 2025-01-17 | 26.03 | 24.40 | 25.55 | 0.00 | - | 110 | 924 | 17.55% |
| IBM250321P00190000 | 2024-04-30 9:31AM EDT | 2025-03-21 | 28.63 | 26.05 | 26.75 | 0.00 | - | 10 | 118 | 18.24% |
| IBM250620P00190000 | 2024-04-23 2:08PM EDT | 2025-06-20 | 22.95 | 25.85 | 30.10 | 0.00 | - | 4 | 88 | 21.63% |
| IBM260116P00190000 | 2024-05-06 3:44PM EDT | 2026-01-16 | 31.48 | 29.50 | 33.00 | 0.00 | - | 3 | 95 | 21.17% |
© 2024 Yahoo. All rights reserved.