International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00215000 | 2024-04-26 12:20PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.20 | 0.00 | - | 11 | 95 | 84.38% |
| IBM240517C00215000 | 2024-05-03 12:08PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.09 | +0.07 | +350.00% | 2 | 9,213 | 53.91% |
| IBM240524C00215000 | 2024-04-24 12:50PM EDT | 2024-05-24 | 0.53 | 0.00 | 0.33 | 0.00 | - | 16 | 18 | 52.34% |
| IBM240531C00215000 | 2024-04-29 11:06AM EDT | 2024-05-31 | 0.06 | 0.01 | 0.32 | 0.00 | - | 3 | 44 | 50.44% |
| IBM240621C00215000 | 2024-05-02 1:59PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.21 | 0.00 | - | 10 | 2,865 | 35.60% |
| IBM240719C00215000 | 2024-04-30 10:03AM EDT | 2024-07-19 | 0.24 | 0.01 | 0.26 | 0.00 | - | 1 | 656 | 29.37% |
| IBM240920C00215000 | 2024-05-03 3:08PM EDT | 2024-09-20 | 0.34 | 0.29 | 0.40 | -0.01 | -2.86% | 12 | 810 | 23.47% |
| IBM241018C00215000 | 2024-05-02 2:46PM EDT | 2024-10-18 | 0.55 | 0.49 | 0.55 | 0.00 | - | 115 | 515 | 22.75% |
| IBM250117C00215000 | 2024-05-03 12:53PM EDT | 2025-01-17 | 1.51 | 1.39 | 1.48 | +0.09 | +6.34% | 38 | 858 | 22.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00215000 | 2024-04-09 2:08PM EDT | 2024-05-17 | 28.50 | 49.95 | 51.20 | 0.00 | - | 2 | 5 | 95.02% |
| IBM240621P00215000 | 2024-03-06 12:17PM EDT | 2024-06-21 | 22.50 | 27.35 | 28.60 | 0.00 | - | 3 | 13 | 0.00% |
| IBM240719P00215000 | 2024-04-23 2:40PM EDT | 2024-07-19 | 33.50 | 49.90 | 51.40 | 0.00 | - | 25 | 27 | 46.18% |
| IBM240920P00215000 | 2024-03-06 12:57PM EDT | 2024-09-20 | 24.15 | 29.60 | 31.00 | 0.00 | - | 12 | 51 | 0.00% |
| IBM241018P00215000 | 2024-03-06 2:47PM EDT | 2024-10-18 | 24.35 | 29.95 | 30.95 | 0.00 | - | 11 | 15 | 0.00% |
| IBM250117P00215000 | 2024-04-19 10:52AM EDT | 2025-01-17 | 36.89 | 49.05 | 52.25 | 0.00 | - | 6 | 5 | 27.88% |
© 2024 Yahoo. All rights reserved.