Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,938.09 +934.72 (+1.42%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524C00135000 | 2024-04-22 3:20PM EDT | 135.00 | 47.77 | 33.50 | 34.65 | 0.00 | - | 1 | 0 | 68.75% |
| IBM240524C00140000 | 2024-04-26 11:22AM EDT | 140.00 | 27.50 | 28.50 | 30.00 | 0.00 | - | 1 | 0 | 75.00% |
| IBM240524C00145000 | 2024-05-08 3:07PM EDT | 145.00 | 25.25 | 23.50 | 24.70 | 0.00 | - | 174 | 0 | 52.34% |
| IBM240524C00155000 | 2024-05-10 10:19AM EDT | 155.00 | 12.50 | 13.50 | 14.65 | 0.00 | - | 2 | 2 | 51.32% |
| IBM240524C00157500 | 2024-05-08 3:54PM EDT | 157.50 | 12.50 | 11.15 | 12.15 | 0.00 | - | - | 5 | 44.29% |
| IBM240524C00160000 | 2024-05-13 9:42AM EDT | 160.00 | 8.36 | 8.55 | 10.05 | 0.00 | - | 2 | 5 | 44.26% |
| IBM240524C00162500 | 2024-05-15 10:09AM EDT | 162.50 | 5.83 | 6.05 | 7.55 | 0.00 | - | 40 | 10 | 36.13% |
| IBM240524C00165000 | 2024-05-17 2:35PM EDT | 165.00 | 4.40 | 4.40 | 4.65 | -0.50 | -10.20% | 71 | 145 | 22.00% |
| IBM240524C00167500 | 2024-05-17 3:59PM EDT | 167.50 | 2.58 | 2.53 | 2.65 | -0.10 | -3.73% | 404 | 646 | 19.17% |
| IBM240524C00170000 | 2024-05-17 3:58PM EDT | 170.00 | 1.14 | 1.16 | 1.20 | -0.18 | -13.64% | 599 | 2,355 | 17.51% |
| IBM240524C00172500 | 2024-05-17 3:59PM EDT | 172.50 | 0.41 | 0.41 | 0.49 | -0.27 | -39.71% | 939 | 462 | 17.87% |
| IBM240524C00175000 | 2024-05-17 3:58PM EDT | 175.00 | 0.15 | 0.14 | 0.16 | -0.11 | -42.31% | 2,197 | 1,031 | 18.02% |
| IBM240524C00177500 | 2024-05-17 3:45PM EDT | 177.50 | 0.07 | 0.01 | 0.10 | -0.05 | -41.67% | 2 | 26 | 21.19% |
| IBM240524C00180000 | 2024-05-17 3:52PM EDT | 180.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 29 | 821 | 22.95% |
| IBM240524C00182500 | 2024-05-13 9:48AM EDT | 182.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 5 | 10 | 25.20% |
| IBM240524C00185000 | 2024-05-17 3:45PM EDT | 185.00 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 10 | 234 | 34.77% |
| IBM240524C00190000 | 2024-05-17 10:22AM EDT | 190.00 | 0.03 | 0.01 | 0.10 | -0.01 | -25.00% | 25 | 181 | 42.97% |
| IBM240524C00195000 | 2024-05-16 3:51PM EDT | 195.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 44 | 44.73% |
| IBM240524C00200000 | 2024-05-17 10:45AM EDT | 200.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 160 | 49.61% |
| IBM240524C00205000 | 2024-05-17 12:07PM EDT | 205.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 6 | 833 | 53.52% |
| IBM240524C00210000 | 2024-05-16 10:49AM EDT | 210.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 8 | 32 | 66.02% |
| IBM240524C00215000 | 2024-05-13 12:00PM EDT | 215.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 2 | 20 | 80.86% |
| IBM240524C00220000 | 2024-05-09 9:45AM EDT | 220.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 9 | 11 | 87.30% |
| IBM240524C00225000 | 2024-05-09 9:45AM EDT | 225.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 9 | 15 | 93.55% |
| IBM240524C00230000 | 2024-04-30 2:16PM EDT | 230.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 5 | 77 | 96.48% |
| IBM240524C00245000 | 2024-04-19 12:25PM EDT | 245.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 116.60% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524P00135000 | 2024-05-16 9:43AM EDT | 135.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 67.97% |
| IBM240524P00145000 | 2024-05-17 12:50PM EDT | 145.00 | 0.06 | 0.01 | 0.06 | +0.03 | +100.00% | 250 | 405 | 51.17% |
| IBM240524P00150000 | 2024-05-17 3:43PM EDT | 150.00 | 0.05 | 0.00 | 0.25 | +0.02 | +66.67% | 2 | 42 | 52.83% |
| IBM240524P00155000 | 2024-05-17 11:10AM EDT | 155.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 66 | 243 | 29.49% |
| IBM240524P00157500 | 2024-05-17 11:41AM EDT | 157.50 | 0.09 | 0.00 | 0.09 | +0.05 | +125.00% | 1 | 9 | 28.22% |
| IBM240524P00160000 | 2024-05-17 3:45PM EDT | 160.00 | 0.08 | 0.02 | 0.19 | 0.00 | - | 6 | 330 | 26.86% |
| IBM240524P00162500 | 2024-05-17 3:33PM EDT | 162.50 | 0.09 | 0.07 | 0.10 | -0.04 | -30.77% | 38 | 190 | 17.97% |
| IBM240524P00165000 | 2024-05-17 3:45PM EDT | 165.00 | 0.29 | 0.25 | 0.29 | -0.08 | -21.62% | 149 | 279 | 16.60% |
| IBM240524P00167500 | 2024-05-17 3:42PM EDT | 167.50 | 0.90 | 0.78 | 0.82 | +0.04 | +4.65% | 209 | 603 | 15.70% |
| IBM240524P00170000 | 2024-05-17 3:57PM EDT | 170.00 | 2.01 | 1.91 | 1.99 | -0.14 | -6.51% | 162 | 379 | 15.53% |
| IBM240524P00172500 | 2024-05-17 3:18PM EDT | 172.50 | 4.07 | 3.10 | 4.45 | -0.77 | -15.91% | 2 | 59 | 24.51% |
| IBM240524P00175000 | 2024-05-17 9:30AM EDT | 175.00 | 6.25 | 5.70 | 6.35 | +0.11 | +1.79% | 4 | 38 | 22.95% |
| IBM240524P00180000 | 2024-05-16 10:08AM EDT | 180.00 | 10.80 | 10.50 | 11.65 | 0.00 | - | 1 | 22 | 41.21% |
| IBM240524P00182500 | 2024-05-09 3:53PM EDT | 182.50 | 16.75 | 13.00 | 14.20 | 0.00 | - | 140 | 0 | 48.19% |
| IBM240524P00185000 | 2024-05-14 3:25PM EDT | 185.00 | 17.80 | 15.50 | 16.70 | 0.00 | - | 38 | 24 | 54.00% |
| IBM240524P00187500 | 2024-05-09 3:49PM EDT | 187.50 | 21.16 | 17.65 | 19.20 | 0.00 | - | 1 | 0 | 59.52% |
| IBM240524P00190000 | 2024-05-03 2:20PM EDT | 190.00 | 25.48 | 20.50 | 21.70 | 0.00 | - | 1 | 0 | 64.89% |
| IBM240524P00192500 | 2024-05-09 11:07AM EDT | 192.50 | 25.59 | 23.05 | 24.20 | 0.00 | - | 1 | 0 | 50.49% |
| IBM240524P00195000 | 2024-04-22 10:48AM EDT | 195.00 | 16.67 | 25.45 | 26.70 | 0.00 | - | - | 0 | 51.17% |
| IBM240524P00200000 | 2024-04-19 1:04PM EDT | 200.00 | 20.81 | 30.45 | 31.70 | 0.00 | - | 3 | 0 | 58.79% |
| IBM240524P00210000 | 2024-04-12 10:00AM EDT | 210.00 | 27.35 | 42.25 | 43.50 | 0.00 | - | 1 | 0 | 130.57% |
© 2024 Yahoo. All rights reserved.