Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,375.09 -30.57 (-0.08%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,180.31 -3,450.46 (-5.42%) CMC Crypto 200
1,288.62 -50.44 (-3.77%)
International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503C00145000 | 2024-04-19 1:08PM EDT | 145.00 | 37.02 | 19.00 | 23.60 | 0.00 | - | 2 | 2 | 76.56% |
| IBM240503C00146000 | 2024-04-25 3:45PM EDT | 146.00 | 22.35 | 18.00 | 21.80 | 0.00 | - | - | 14 | 140.58% |
| IBM240503C00148000 | 2024-04-25 3:10PM EDT | 148.00 | 20.30 | 16.10 | 20.85 | 0.00 | - | - | 6 | 80.66% |
| IBM240503C00149000 | 2024-04-25 10:43AM EDT | 149.00 | 17.80 | 15.10 | 19.85 | 0.00 | - | - | 12 | 76.86% |
| IBM240503C00150000 | 2024-04-30 11:06AM EDT | 150.00 | 15.80 | 14.20 | 17.00 | -0.87 | -5.22% | 2 | 32 | 95.80% |
| IBM240503C00155000 | 2024-04-30 10:03AM EDT | 155.00 | 10.70 | 9.00 | 13.30 | -1.75 | -14.06% | 1 | 104 | 105.86% |
| IBM240503C00157500 | 2024-04-26 11:48AM EDT | 157.50 | 10.26 | 6.60 | 10.75 | 0.00 | - | 24 | 30 | 90.63% |
| IBM240503C00160000 | 2024-04-30 3:22PM EDT | 160.00 | 6.27 | 6.15 | 7.75 | -1.38 | -18.04% | 21 | 48 | 65.94% |
| IBM240503C00162500 | 2024-04-30 3:41PM EDT | 162.50 | 3.95 | 3.60 | 4.35 | -1.00 | -20.20% | 15 | 99 | 33.15% |
| IBM240503C00165000 | 2024-04-30 3:54PM EDT | 165.00 | 2.07 | 2.11 | 2.41 | -1.28 | -38.21% | 339 | 311 | 29.13% |
| IBM240503C00167500 | 2024-04-30 3:59PM EDT | 167.50 | 1.06 | 1.02 | 1.10 | -0.81 | -43.32% | 729 | 925 | 27.69% |
| IBM240503C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 0.40 | 0.34 | 0.45 | -0.50 | -55.56% | 4,348 | 1,460 | 28.32% |
| IBM240503C00172500 | 2024-04-30 3:55PM EDT | 172.50 | 0.14 | 0.13 | 0.17 | -0.29 | -67.44% | 254 | 15,719 | 29.49% |
| IBM240503C00175000 | 2024-04-30 3:53PM EDT | 175.00 | 0.05 | 0.05 | 0.07 | -0.16 | -76.19% | 170 | 1,196 | 31.64% |
| IBM240503C00177500 | 2024-04-30 2:48PM EDT | 177.50 | 0.02 | 0.02 | 0.06 | -0.08 | -80.00% | 7 | 425 | 37.70% |
| IBM240503C00180000 | 2024-04-30 2:53PM EDT | 180.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 7 | 848 | 41.41% |
| IBM240503C00182500 | 2024-04-30 2:06PM EDT | 182.50 | 0.03 | 0.01 | 0.06 | 0.00 | - | 5 | 731 | 50.39% |
| IBM240503C00185000 | 2024-04-30 1:59PM EDT | 185.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 11 | 1,238 | 51.56% |
| IBM240503C00187500 | 2024-04-30 11:51AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 142 | 50.00% |
| IBM240503C00190000 | 2024-04-30 11:39AM EDT | 190.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 6 | 1,078 | 54.69% |
| IBM240503C00192500 | 2024-04-30 3:17PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 589 | 56.25% |
| IBM240503C00195000 | 2024-04-30 12:47PM EDT | 195.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1,514 | 59.38% |
| IBM240503C00197500 | 2024-04-30 12:47PM EDT | 197.50 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 1 | 149 | 71.88% |
| IBM240503C00200000 | 2024-04-30 3:21PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 1,126 | 68.75% |
| IBM240503C00202500 | 2024-04-30 9:42AM EDT | 202.50 | 0.19 | 0.00 | 0.23 | +0.18 | +1,800.00% | 1 | 145 | 104.30% |
| IBM240503C00205000 | 2024-04-29 10:33AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 784 | 78.13% |
| IBM240503C00207500 | 2024-04-25 12:50PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 58 | 81.25% |
| IBM240503C00210000 | 2024-04-26 12:10PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 549 | 84.38% |
| IBM240503C00212500 | 2024-04-24 3:47PM EDT | 212.50 | 0.31 | 0.00 | 0.13 | 0.00 | - | - | 6 | 116.02% |
| IBM240503C00215000 | 2024-04-30 10:07AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 63 | 93.75% |
| IBM240503C00220000 | 2024-04-25 9:32AM EDT | 220.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 20 | 311 | 139.84% |
| IBM240503C00222500 | 2024-04-23 9:57AM EDT | 222.50 | 0.12 | 0.00 | 0.43 | 0.00 | - | - | 42 | 158.40% |
| IBM240503C00225000 | 2024-04-24 3:54PM EDT | 225.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 1 | 24 | 149.22% |
| IBM240503C00240000 | 2024-04-16 12:31PM EDT | 240.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 4 | 3 | 175.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240503P00110000 | 2024-04-25 9:31AM EDT | 110.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 10 | 202.34% |
| IBM240503P00115000 | 2024-04-11 12:20PM EDT | 115.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 2 | 175.00% |
| IBM240503P00120000 | 2024-04-22 1:17PM EDT | 120.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 32 | 18 | 176.56% |
| IBM240503P00125000 | 2024-04-18 12:26PM EDT | 125.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 139.06% |
| IBM240503P00130000 | 2024-04-25 12:53PM EDT | 130.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 121.88% |
| IBM240503P00135000 | 2024-04-26 9:42AM EDT | 135.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 4 | 5 | 112.11% |
| IBM240503P00140000 | 2024-04-25 12:35PM EDT | 140.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 13 | 15 | 86.33% |
| IBM240503P00145000 | 2024-04-30 3:11PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 310 | 53.13% |
| IBM240503P00146000 | 2024-04-24 10:24AM EDT | 146.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | - | 2 | 86.82% |
| IBM240503P00147000 | 2024-04-24 12:46PM EDT | 147.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | - | 2 | 71.68% |
| IBM240503P00148000 | 2024-04-24 10:27AM EDT | 148.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | - | 2 | 62.89% |
| IBM240503P00149000 | 2024-04-26 11:46AM EDT | 149.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 50 | 53 | 93.85% |
| IBM240503P00150000 | 2024-04-30 10:51AM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 223 | 47.66% |
| IBM240503P00152500 | 2024-04-29 12:06PM EDT | 152.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 47 | 42.97% |
| IBM240503P00155000 | 2024-04-30 2:28PM EDT | 155.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 19 | 645 | 37.50% |
| IBM240503P00157500 | 2024-04-30 11:18AM EDT | 157.50 | 0.07 | 0.02 | 0.07 | 0.00 | - | 42 | 1,358 | 33.01% |
| IBM240503P00160000 | 2024-04-30 3:44PM EDT | 160.00 | 0.15 | 0.11 | 0.15 | -0.01 | -6.25% | 324 | 1,148 | 29.40% |
| IBM240503P00162500 | 2024-04-30 3:41PM EDT | 162.50 | 0.38 | 0.37 | 0.45 | +0.02 | +5.56% | 189 | 819 | 28.52% |
| IBM240503P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 1.07 | 0.95 | 1.15 | +0.24 | +28.92% | 1,086 | 1,901 | 28.08% |
| IBM240503P00167500 | 2024-04-30 3:59PM EDT | 167.50 | 2.40 | 2.18 | 2.46 | +0.20 | +9.09% | 115 | 712 | 28.71% |
| IBM240503P00170000 | 2024-04-30 3:56PM EDT | 170.00 | 4.22 | 4.00 | 4.50 | +0.37 | +9.61% | 57 | 570 | 34.03% |
| IBM240503P00172500 | 2024-04-30 3:59PM EDT | 172.50 | 6.55 | 5.80 | 7.50 | +0.33 | +5.31% | 32 | 263 | 56.84% |
| IBM240503P00175000 | 2024-04-30 3:13PM EDT | 175.00 | 9.23 | 7.75 | 10.90 | +1.30 | +16.39% | 15 | 487 | 51.03% |
| IBM240503P00177500 | 2024-04-30 11:31AM EDT | 177.50 | 12.15 | 9.40 | 13.65 | +1.75 | +16.83% | 2 | 3 | 104.59% |
| IBM240503P00180000 | 2024-04-30 11:09AM EDT | 180.00 | 14.10 | 11.55 | 16.30 | +1.35 | +10.59% | 4 | 9 | 50.10% |
| IBM240503P00182500 | 2024-04-29 2:48PM EDT | 182.50 | 16.45 | 14.00 | 18.80 | +1.20 | +7.87% | 20 | 16 | 54.88% |
| IBM240503P00185000 | 2024-04-29 2:48PM EDT | 185.00 | 19.05 | 16.75 | 21.30 | +0.80 | +4.38% | 20 | 14 | 71.00% |
| IBM240503P00187500 | 2024-04-25 10:28AM EDT | 187.50 | 20.10 | 19.40 | 23.65 | 0.00 | - | 6 | 0 | 77.93% |
| IBM240503P00190000 | 2024-04-26 10:00AM EDT | 190.00 | 23.27 | 22.00 | 26.50 | 0.00 | - | 2 | 1 | 97.75% |
| IBM240503P00192500 | 2024-04-25 2:54PM EDT | 192.50 | 24.93 | 24.30 | 29.00 | 0.00 | - | 181 | 0 | 99.51% |
| IBM240503P00195000 | 2024-04-29 2:48PM EDT | 195.00 | 27.75 | 26.75 | 31.50 | 0.00 | - | 18 | 9 | 104.69% |
| IBM240503P00197500 | 2024-04-25 1:22PM EDT | 197.50 | 29.13 | 29.20 | 33.60 | 0.00 | - | - | 0 | 91.21% |
| IBM240503P00200000 | 2024-04-25 3:48PM EDT | 200.00 | 31.25 | 31.90 | 36.50 | 0.00 | - | 70 | 0 | 122.46% |
| IBM240503P00205000 | 2024-04-26 2:31PM EDT | 205.00 | 37.35 | 36.80 | 41.50 | 0.00 | - | 14 | 0 | 131.74% |
| IBM240503P00210000 | 2024-04-24 10:56AM EDT | 210.00 | 26.58 | 41.65 | 46.10 | 0.00 | - | 1 | 0 | 113.28% |
| IBM240503P00215000 | 2024-04-15 1:13PM EDT | 215.00 | 32.01 | 46.50 | 51.00 | 0.00 | - | 1 | 0 | 234.62% |
© 2024 Yahoo. All rights reserved.