Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,749.37 +188.47 (+0.28%) CMC Crypto 200
1,427.36 -1.21 (-0.08%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621C00145000 | 2024-05-24 3:46PM EDT | 2024-06-21 | 26.80 | 20.15 | 24.40 | 0.00 | - | 1 | 13 | 66.20% |
| IBM240719C00145000 | 2024-05-31 1:44PM EDT | 2024-07-19 | 21.20 | 21.00 | 25.20 | -1.80 | -7.83% | 4 | 918 | 48.34% |
| IBM240816C00145000 | 2024-05-23 9:53AM EDT | 2024-08-16 | 30.80 | 21.90 | 24.80 | 0.00 | - | - | 1 | 36.60% |
| IBM240920C00145000 | 2024-05-30 12:14PM EDT | 2024-09-20 | 23.00 | 24.05 | 25.30 | 0.00 | - | 4 | 99 | 32.37% |
| IBM241018C00145000 | 2024-05-21 11:46AM EDT | 2024-10-18 | 31.90 | 24.75 | 25.55 | 0.00 | - | 2 | 25 | 29.83% |
| IBM250117C00145000 | 2024-05-30 11:40AM EDT | 2025-01-17 | 26.35 | 26.85 | 28.40 | +0.55 | +2.13% | 1 | 1,782 | 30.45% |
| IBM250321C00145000 | 2024-05-22 9:42AM EDT | 2025-03-21 | 34.25 | 27.45 | 29.50 | 0.00 | - | 2 | 43 | 29.31% |
| IBM250620C00145000 | 2024-05-31 12:14PM EDT | 2025-06-20 | 28.19 | 28.20 | 32.45 | -5.65 | -16.70% | 1 | 81 | 30.87% |
| IBM260116C00145000 | 2024-05-30 11:06AM EDT | 2026-01-16 | 32.50 | 31.50 | 35.50 | 0.00 | - | 1 | 259 | 29.08% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240607P00145000 | 2024-05-31 1:27PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.08 | -0.03 | -60.00% | 12 | 404 | 49.61% |
| IBM240614P00145000 | 2024-05-29 11:27AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.19 | 0.00 | - | 12 | 524 | 40.53% |
| IBM240621P00145000 | 2024-05-31 2:19PM EDT | 2024-06-21 | 0.13 | 0.04 | 0.17 | +0.03 | +30.00% | 4 | 3,524 | 32.42% |
| IBM240628P00145000 | 2024-05-24 12:53PM EDT | 2024-06-28 | 0.01 | 0.06 | 0.47 | 0.00 | - | 12 | 12 | 34.55% |
| IBM240705P00145000 | 2024-05-30 11:26AM EDT | 2024-07-05 | 0.17 | 0.06 | 0.20 | 0.00 | - | 2 | 3 | 25.88% |
| IBM240719P00145000 | 2024-05-31 12:10PM EDT | 2024-07-19 | 0.32 | 0.17 | 0.36 | +0.03 | +10.34% | 3 | 392 | 24.61% |
| IBM240816P00145000 | 2024-05-31 12:54PM EDT | 2024-08-16 | 1.42 | 0.79 | 1.14 | +0.40 | +39.22% | 1 | 42 | 26.32% |
| IBM240920P00145000 | 2024-05-30 11:12AM EDT | 2024-09-20 | 1.90 | 1.38 | 1.77 | +0.07 | +3.83% | 2 | 370 | 25.12% |
| IBM241018P00145000 | 2024-05-30 3:32PM EDT | 2024-10-18 | 2.18 | 1.72 | 2.11 | 0.00 | - | 18 | 152 | 23.90% |
| IBM250117P00145000 | 2024-05-31 2:57PM EDT | 2025-01-17 | 4.25 | 3.60 | 4.00 | +0.05 | +1.19% | 2 | 1,972 | 24.04% |
| IBM250321P00145000 | 2024-05-31 11:38AM EDT | 2025-03-21 | 5.77 | 5.05 | 5.45 | +0.37 | +6.85% | 1 | 346 | 24.62% |
| IBM250620P00145000 | 2024-05-30 10:15AM EDT | 2025-06-20 | 7.10 | 5.60 | 7.25 | 0.00 | - | 2 | 290 | 24.90% |
| IBM260116P00145000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 8.40 | 8.80 | 11.50 | 0.00 | - | 4 | 321 | 26.12% |
© 2024 Yahoo. All rights reserved.