Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,582.42 +322.96 (+0.49%) CMC Crypto 200
1,379.05 -38.82 (-2.74%)
International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621C00150000 | 2024-06-14 1:18PM EDT | 2024-06-21 | 19.32 | 18.85 | 19.70 | -2.68 | -12.18% | 2 | 34 | 66.70% |
| IBM240628C00150000 | 2024-06-10 2:15PM EDT | 2024-06-28 | 20.57 | 19.00 | 19.95 | 0.00 | - | 2 | 4 | 50.39% |
| IBM240719C00150000 | 2024-06-14 2:57PM EDT | 2024-07-19 | 20.00 | 19.75 | 20.50 | 0.00 | - | 15 | 70 | 36.76% |
| IBM240816C00150000 | 2024-05-31 12:12PM EDT | 2024-08-16 | 17.40 | 20.90 | 21.75 | 0.00 | - | 1 | 14 | 34.72% |
| IBM240920C00150000 | 2024-06-14 12:02PM EDT | 2024-09-20 | 21.75 | 21.25 | 22.30 | -0.20 | -0.91% | 4 | 1,481 | 30.08% |
| IBM241018C00150000 | 2024-06-07 1:08PM EDT | 2024-10-18 | 24.00 | 21.95 | 22.90 | 0.00 | - | 10 | 85 | 28.64% |
| IBM250117C00150000 | 2024-06-14 2:37PM EDT | 2025-01-17 | 24.65 | 24.40 | 25.60 | +0.31 | +1.27% | 34 | 2,772 | 28.53% |
| IBM250321C00150000 | 2024-05-21 9:43AM EDT | 2025-03-21 | 28.75 | 24.50 | 27.95 | 0.00 | - | 20 | 31 | 29.94% |
| IBM250620C00150000 | 2024-06-14 2:37PM EDT | 2025-06-20 | 27.60 | 27.40 | 28.85 | -0.10 | -0.36% | 3 | 169 | 27.56% |
| IBM260116C00150000 | 2024-06-14 9:38AM EDT | 2026-01-16 | 30.43 | 29.75 | 31.95 | -1.07 | -3.40% | 1 | 266 | 26.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621P00150000 | 2024-06-13 3:17PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.10 | -0.02 | -40.00% | 1 | 3,260 | 48.63% |
| IBM240628P00150000 | 2024-06-12 9:32AM EDT | 2024-06-28 | 0.22 | 0.03 | 0.35 | 0.00 | - | 5 | 16 | 41.90% |
| IBM240705P00150000 | 2024-06-14 10:33AM EDT | 2024-07-05 | 0.16 | 0.01 | 0.23 | +0.08 | +100.00% | 9 | 11 | 30.96% |
| IBM240712P00150000 | 2024-06-06 11:57AM EDT | 2024-07-12 | 0.23 | 0.06 | 0.37 | 0.00 | - | 3 | 13 | 29.44% |
| IBM240719P00150000 | 2024-06-14 3:33PM EDT | 2024-07-19 | 0.20 | 0.14 | 0.33 | -0.03 | -13.04% | 2 | 510 | 25.59% |
| IBM240726P00150000 | 2024-06-13 1:20PM EDT | 2024-07-26 | 0.77 | 0.58 | 0.89 | 0.00 | - | 2 | 2 | 29.91% |
| IBM240816P00150000 | 2024-06-14 11:09AM EDT | 2024-08-16 | 1.44 | 0.95 | 1.33 | +0.23 | +19.01% | 4 | 421 | 27.50% |
| IBM240920P00150000 | 2024-06-14 3:51PM EDT | 2024-09-20 | 1.91 | 1.40 | 1.90 | +0.13 | +7.30% | 28 | 2,607 | 24.85% |
| IBM241018P00150000 | 2024-06-13 3:55PM EDT | 2024-10-18 | 2.27 | 2.17 | 2.30 | 0.00 | - | 19 | 552 | 23.52% |
| IBM250117P00150000 | 2024-06-12 3:01PM EDT | 2025-01-17 | 4.30 | 4.05 | 4.40 | 0.00 | - | 48 | 2,093 | 23.65% |
| IBM250321P00150000 | 2024-06-12 9:30AM EDT | 2025-03-21 | 5.00 | 4.40 | 5.90 | 0.00 | - | 1 | 300 | 24.09% |
| IBM250620P00150000 | 2024-06-12 2:52PM EDT | 2025-06-20 | 7.50 | 7.00 | 7.55 | 0.00 | - | 1 | 314 | 23.92% |
| IBM260116P00150000 | 2024-06-12 10:17AM EDT | 2026-01-16 | 10.00 | 9.95 | 12.15 | 0.00 | - | 3 | 410 | 25.48% |
© 2024 Yahoo. All rights reserved.