International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00225000 | 2024-04-24 3:54PM EDT | 2024-05-03 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 86.72% |
| IBM240510C00225000 | 2024-04-11 2:09PM EDT | 2024-05-10 | 0.26 | 0.00 | 0.43 | 0.00 | - | 1 | 7 | 74.41% |
| IBM240517C00225000 | 2024-04-26 11:10AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.19 | +0.01 | +100.00% | 3 | 387 | 54.10% |
| IBM240524C00225000 | 2024-04-25 11:26AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.33 | 0.00 | - | 5 | 6 | 50.59% |
| IBM240621C00225000 | 2024-04-26 10:53AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.25 | +0.05 | +100.00% | 2 | 434 | 38.09% |
| IBM240719C00225000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 0.12 | 0.01 | 0.12 | +0.02 | +20.00% | 1 | 552 | 27.93% |
| IBM240920C00225000 | 2024-04-26 2:37PM EDT | 2024-09-20 | 0.34 | 0.17 | 0.65 | -0.03 | -8.11% | 5 | 1,814 | 27.83% |
| IBM241018C00225000 | 2024-04-25 10:21AM EDT | 2024-10-18 | 0.61 | 0.17 | 0.81 | 0.00 | - | 6 | 95 | 26.66% |
| IBM250117C00225000 | 2024-04-26 11:07AM EDT | 2025-01-17 | 1.20 | 0.70 | 1.56 | -0.30 | -20.00% | 21 | 1,732 | 25.10% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00225000 | 2024-04-25 9:49AM EDT | 2024-05-17 | 58.10 | 58.30 | 59.65 | 0.00 | - | 1 | 23 | 82.37% |
| IBM240621P00225000 | 2024-01-25 1:03PM EDT | 2024-06-21 | 31.65 | 38.70 | 39.65 | 0.00 | - | 15 | 0 | 0.00% |
| IBM240719P00225000 | 2024-01-25 12:45PM EDT | 2024-07-19 | 30.95 | 38.55 | 39.90 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240920P00225000 | 2024-03-06 12:01PM EDT | 2024-09-20 | 32.50 | 37.85 | 40.30 | 0.00 | - | 2 | 2 | 0.00% |
| IBM250117P00225000 | 2024-03-26 1:01PM EDT | 2025-01-17 | 39.10 | 55.70 | 58.75 | 0.00 | - | 2 | 20 | 22.10% |
© 2024 Yahoo. All rights reserved.