International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:210.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00210000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,261 | 0 | 50.00% |
| IBM240503C00210000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.51 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| IBM240510C00210000 | 2024-04-24 3:21PM EDT | 2024-05-10 | 0.48 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| IBM240517C00210000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 0.78 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 12.50% |
| IBM240524C00210000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| IBM240531C00210000 | 2024-04-24 3:51PM EDT | 2024-05-31 | 0.97 | 0.00 | 0.00 | 0.00 | - | 816 | 0 | 12.50% |
| IBM240621C00210000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 1.45 | 0.00 | 0.00 | 0.00 | - | 765 | 0 | 6.25% |
| IBM240719C00210000 | 2024-04-24 3:56PM EDT | 2024-07-19 | 2.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| IBM240920C00210000 | 2024-04-24 3:27PM EDT | 2024-09-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| IBM241018C00210000 | 2024-04-24 3:58PM EDT | 2024-10-18 | 4.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| IBM250117C00210000 | 2024-04-24 3:24PM EDT | 2025-01-17 | 7.41 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| IBM250321C00210000 | 2024-04-15 2:13PM EDT | 2025-03-21 | 9.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| IBM250620C00210000 | 2024-04-23 2:57PM EDT | 2025-06-20 | 10.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| IBM260116C00210000 | 2024-04-24 1:50PM EDT | 2026-01-16 | 15.29 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00210000 | 2024-04-24 3:52PM EDT | 2024-04-26 | 26.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240503P00210000 | 2024-04-24 10:56AM EDT | 2024-05-03 | 26.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240517P00210000 | 2024-04-11 1:34PM EDT | 2024-05-17 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240524P00210000 | 2024-04-12 10:00AM EDT | 2024-05-24 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240621P00210000 | 2024-04-05 2:05PM EDT | 2024-06-21 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240719P00210000 | 2024-04-22 10:52AM EDT | 2024-07-19 | 30.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240920P00210000 | 2024-03-06 12:46PM EDT | 2024-09-20 | 20.60 | 25.70 | 26.25 | 0.00 | - | 24 | 53 | 12.75% |
| IBM241018P00210000 | 2024-04-18 9:55AM EDT | 2024-10-18 | 31.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM250117P00210000 | 2024-04-17 10:22AM EDT | 2025-01-17 | 31.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM250321P00210000 | 2024-04-19 9:30AM EDT | 2025-03-21 | 34.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM250620P00210000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 35.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM260116P00210000 | 2024-03-07 4:55PM EDT | 2026-01-16 | 29.76 | 33.70 | 35.45 | 0.00 | - | - | 20 | 19.32% |
© 2024 Yahoo. All rights reserved.