UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.63 +0.15 (+0.19%) GOLD FUTURES
2,321.80 -9.40 (-0.40%) DOW
38,862.53 +10.26 (+0.03%) Bitcoin GBP
50,528.30 +3.77 (+0.01%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Strike:230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00230000 | 2024-04-22 3:45PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.03 | 0.00 | - | 6 | 26 | 106.25% |
| IBM240517C00230000 | 2024-05-06 10:09AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 544 | 67.19% |
| IBM240524C00230000 | 2024-04-30 2:16PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.16 | 0.00 | - | 5 | 77 | 59.77% |
| IBM240531C00230000 | 2024-04-17 3:04PM EDT | 2024-05-31 | 0.28 | 0.00 | 0.16 | 0.00 | - | - | 0 | 50.68% |
| IBM240621C00230000 | 2024-05-06 3:00PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 953 | 33.40% |
| IBM240719C00230000 | 2024-05-07 11:49AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.06 | +0.02 | +100.00% | 10 | 874 | 28.42% |
| IBM240920C00230000 | 2024-05-07 10:40AM EDT | 2024-09-20 | 0.22 | 0.02 | 0.22 | -0.02 | -8.33% | 2 | 1,329 | 24.90% |
| IBM241018C00230000 | 2024-05-07 10:48AM EDT | 2024-10-18 | 0.28 | 0.11 | 0.29 | +0.06 | +27.27% | 4 | 322 | 23.68% |
| IBM250117C00230000 | 2024-05-03 2:43PM EDT | 2025-01-17 | 0.74 | 0.65 | 0.74 | 0.00 | - | 1 | 294 | 22.49% |
| IBM250321C00230000 | 2024-05-01 2:56PM EDT | 2025-03-21 | 1.35 | 0.80 | 1.26 | 0.00 | - | 1 | 100 | 22.58% |
| IBM250620C00230000 | 2024-05-02 12:36PM EDT | 2025-06-20 | 1.95 | 2.05 | 2.14 | 0.00 | - | 1 | 263 | 22.70% |
| IBM260116C00230000 | 2024-05-02 9:46AM EDT | 2026-01-16 | 4.30 | 4.50 | 5.30 | 0.00 | - | 1 | 612 | 24.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621P00230000 | 2024-01-24 1:56PM EDT | 2024-06-21 | 56.60 | 43.70 | 44.70 | 0.00 | - | - | 0 | 0.00% |
| IBM240920P00230000 | 2024-03-28 12:13PM EDT | 2024-09-20 | 41.00 | 62.85 | 65.15 | 0.00 | - | 3 | 4 | 44.53% |
| IBM250620P00230000 | 2024-04-23 3:21PM EDT | 2025-06-20 | 50.10 | 61.15 | 64.70 | 0.00 | - | 10 | 5 | 24.70% |
| IBM260116P00230000 | 2024-05-06 3:44PM EDT | 2026-01-16 | 63.82 | 61.25 | 65.00 | 0.00 | - | 3 | 6 | 20.70% |
© 2024 Yahoo. All rights reserved.