Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,142.59 -4.27 (-0.05%) Bitcoin USD
65,446.52 -1,136.82 (-1.71%) CMC Crypto 200
1,371.88 -16.28 (-1.17%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Strike:165.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621C00165000 | 2024-06-17 10:55AM EDT | 2024-06-21 | 4.06 | 3.75 | 4.95 | -0.49 | -10.77% | 27 | 2,622 | 32.54% |
| IBM240628C00165000 | 2024-06-14 1:56PM EDT | 2024-06-28 | 4.00 | 4.70 | 4.95 | -1.00 | -20.00% | 1 | 57 | 21.01% |
| IBM240705C00165000 | 2024-06-17 10:01AM EDT | 2024-07-05 | 4.95 | 5.15 | 5.40 | -0.82 | -14.21% | 4 | 48 | 20.15% |
| IBM240712C00165000 | 2024-06-14 3:57PM EDT | 2024-07-12 | 6.07 | 5.80 | 6.00 | 0.00 | - | 7 | 12 | 20.98% |
| IBM240719C00165000 | 2024-06-17 11:03AM EDT | 2024-07-19 | 6.40 | 6.45 | 6.65 | -0.40 | -5.88% | 113 | 1,678 | 22.12% |
| IBM240726C00165000 | 2024-06-17 9:55AM EDT | 2024-07-26 | 8.45 | 8.50 | 8.85 | -1.03 | -10.86% | 2 | 5 | 30.49% |
| IBM240802C00165000 | 2024-06-14 3:57PM EDT | 2024-08-02 | 9.06 | 9.00 | 9.20 | 0.00 | - | - | 6 | 29.63% |
| IBM240816C00165000 | 2024-06-13 2:07PM EDT | 2024-08-16 | 9.25 | 9.15 | 9.55 | -0.45 | -4.64% | 1 | 442 | 27.33% |
| IBM240920C00165000 | 2024-06-17 11:13AM EDT | 2024-09-20 | 10.25 | 10.15 | 10.50 | -0.28 | -2.66% | 9 | 630 | 24.62% |
| IBM241018C00165000 | 2024-06-14 11:45AM EDT | 2024-10-18 | 11.49 | 11.35 | 11.55 | 0.00 | - | 1 | 195 | 24.41% |
| IBM250117C00165000 | 2024-06-14 11:44AM EDT | 2025-01-17 | 14.69 | 14.45 | 14.75 | 0.00 | - | 2 | 1,689 | 24.88% |
| IBM250321C00165000 | 2024-06-17 9:38AM EDT | 2025-03-21 | 15.76 | 16.20 | 16.60 | -1.45 | -8.43% | 3 | 98 | 25.10% |
| IBM250620C00165000 | 2024-06-07 1:30PM EDT | 2025-06-20 | 20.00 | 18.05 | 19.40 | 0.00 | - | 1 | 255 | 26.02% |
| IBM260116C00165000 | 2024-06-17 10:54AM EDT | 2026-01-16 | 20.91 | 20.95 | 23.75 | -1.39 | -6.23% | 1 | 669 | 26.02% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621P00165000 | 2024-06-17 11:19AM EDT | 2024-06-21 | 0.30 | 0.27 | 0.29 | -0.03 | -9.09% | 205 | 4,392 | 19.19% |
| IBM240628P00165000 | 2024-06-17 11:19AM EDT | 2024-06-28 | 0.84 | 0.80 | 0.85 | -0.01 | -1.03% | 11 | 254 | 18.97% |
| IBM240705P00165000 | 2024-06-17 11:10AM EDT | 2024-07-05 | 1.22 | 1.09 | 1.18 | +0.10 | +8.93% | 7 | 53 | 17.73% |
| IBM240712P00165000 | 2024-06-17 9:30AM EDT | 2024-07-12 | 1.62 | 1.50 | 1.60 | +0.12 | +8.00% | 1 | 20 | 17.87% |
| IBM240719P00165000 | 2024-06-17 11:08AM EDT | 2024-07-19 | 2.10 | 1.97 | 2.05 | +0.02 | +0.96% | 24 | 7,669 | 18.36% |
| IBM240726P00165000 | 2024-06-17 9:30AM EDT | 2024-07-26 | 4.10 | 3.95 | 4.10 | +0.30 | +7.89% | 2 | 37 | 26.51% |
| IBM240802P00165000 | 2024-06-14 11:01AM EDT | 2024-08-02 | 4.56 | 4.05 | 4.35 | 0.00 | - | 1 | 2 | 25.55% |
| IBM240816P00165000 | 2024-06-17 10:59AM EDT | 2024-08-16 | 5.35 | 5.15 | 5.30 | +0.14 | +2.69% | 42 | 896 | 26.02% |
| IBM240920P00165000 | 2024-06-17 11:17AM EDT | 2024-09-20 | 6.05 | 6.00 | 6.10 | +0.20 | +3.42% | 8 | 1,382 | 23.14% |
| IBM241018P00165000 | 2024-06-17 10:50AM EDT | 2024-10-18 | 6.80 | 6.50 | 6.65 | +0.29 | +4.45% | 1 | 814 | 21.81% |
| IBM250117P00165000 | 2024-06-17 10:26AM EDT | 2025-01-17 | 9.70 | 9.25 | 9.65 | +0.65 | +7.18% | 19 | 1,634 | 22.53% |
| IBM250321P00165000 | 2024-06-10 11:52AM EDT | 2025-03-21 | 10.25 | 10.90 | 11.15 | 0.00 | - | 3 | 250 | 22.43% |
| IBM250620P00165000 | 2024-06-05 11:34AM EDT | 2025-06-20 | 13.85 | 12.15 | 13.35 | 0.00 | - | 2 | 767 | 22.79% |
| IBM260116P00165000 | 2024-06-04 9:32AM EDT | 2026-01-16 | 18.26 | 15.10 | 18.25 | 0.00 | - | 1 | 843 | 24.12% |
© 2024 Yahoo. All rights reserved.