International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:205.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00205000 | 2024-04-25 2:00PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 415 | 1,723 | 50.00% |
| IBM240503C00205000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 310 | 636 | 25.00% |
| IBM240510C00205000 | 2024-04-25 10:41AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 791 | 25.00% |
| IBM240517C00205000 | 2024-04-25 3:31PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 599 | 3,348 | 12.50% |
| IBM240524C00205000 | 2024-04-25 2:58PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 836 | 12.50% |
| IBM240531C00205000 | 2024-04-25 10:54AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 68 | 12.50% |
| IBM240621C00205000 | 2024-04-25 3:34PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 234 | 694 | 12.50% |
| IBM240719C00205000 | 2024-04-25 2:44PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 148 | 781 | 6.25% |
| IBM240920C00205000 | 2024-04-25 3:53PM EDT | 2024-09-20 | 1.13 | 0.00 | 0.00 | 0.00 | - | 203 | 1,212 | 6.25% |
| IBM241018C00205000 | 2024-04-25 3:56PM EDT | 2024-10-18 | 1.50 | 0.00 | 0.00 | 0.00 | - | 87 | 391 | 6.25% |
| IBM250117C00205000 | 2024-04-25 2:41PM EDT | 2025-01-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 58 | 283 | 6.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00205000 | 2024-04-25 3:48PM EDT | 2024-04-26 | 35.55 | 0.00 | 0.00 | 0.00 | - | 81 | 3 | 0.00% |
| IBM240503P00205000 | 2024-04-25 3:48PM EDT | 2024-05-03 | 36.40 | 0.00 | 0.00 | 0.00 | - | 62 | 7 | 0.00% |
| IBM240510P00205000 | 2024-04-25 1:22PM EDT | 2024-05-10 | 38.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240517P00205000 | 2024-04-22 10:20AM EDT | 2024-05-17 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| IBM240531P00205000 | 2024-04-24 1:04PM EDT | 2024-05-31 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240621P00205000 | 2024-04-23 2:20PM EDT | 2024-06-21 | 25.25 | 0.00 | 0.00 | 0.00 | - | 32 | 92 | 0.00% |
| IBM240719P00205000 | 2024-04-17 11:22AM EDT | 2024-07-19 | 24.20 | 0.00 | 0.00 | 0.00 | - | 50 | 293 | 0.00% |
| IBM240920P00205000 | 2024-04-12 2:15PM EDT | 2024-09-20 | 27.03 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| IBM241018P00205000 | 2024-04-25 3:14PM EDT | 2024-10-18 | 38.10 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| IBM250117P00205000 | 2024-04-03 10:43AM EDT | 2025-01-17 | 23.75 | 0.00 | 0.00 | 0.00 | - | 62 | 71 | 0.00% |
© 2024 Yahoo. All rights reserved.