Singapore markets close in 7 hours 37 minutes
Straits Times Index
3,328.08 +9.63 (+0.29%) Nikkei
38,862.23 -37.79 (-0.10%) Hang Seng
18,827.35 0.00 (0.00%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
69,362.65 +625.48 (+0.91%) CMC Crypto 200
1,494.37 +10.17 (+0.69%)
International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621C00060000 | 2024-02-07 4:20PM EDT | 60.00 | 123.10 | 135.85 | 137.15 | 0.00 | - | 6 | 0 | 686.87% |
| IBM240621C00065000 | 2022-11-15 11:33AM EDT | 65.00 | 80.00 | 80.80 | 82.20 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240621C00070000 | 2023-05-08 12:05PM EDT | 70.00 | 52.80 | 64.25 | 65.45 | 0.00 | - | - | 0 | 0.00% |
| IBM240621C00075000 | 2024-02-07 4:30PM EDT | 75.00 | 108.10 | 120.95 | 122.30 | 0.00 | - | 2 | 0 | 557.98% |
| IBM240621C00080000 | 2023-06-30 12:31PM EDT | 80.00 | 54.08 | 62.95 | 64.25 | 0.00 | - | 1 | 1 | 0.00% |
| IBM240621C00085000 | 2023-08-08 3:17PM EDT | 85.00 | 60.65 | 63.15 | 63.95 | 0.00 | - | 1,293 | 0 | 0.00% |
| IBM240621C00090000 | 2024-02-07 4:30PM EDT | 90.00 | 93.10 | 106.25 | 107.45 | 0.00 | - | 3 | 0 | 464.21% |
| IBM240621C00095000 | 2024-02-07 4:31PM EDT | 95.00 | 88.10 | 101.15 | 102.50 | 0.00 | - | 2 | 0 | 436.58% |
| IBM240621C00100000 | 2024-05-09 12:05PM EDT | 100.00 | 67.18 | 70.80 | 71.80 | 0.00 | - | 2 | 2 | 108.01% |
| IBM240621C00105000 | 2024-05-08 3:54PM EDT | 105.00 | 65.00 | 65.80 | 66.80 | 0.00 | - | 2 | 0 | 99.32% |
| IBM240621C00110000 | 2024-01-24 11:08AM EDT | 110.00 | 64.65 | 74.95 | 78.30 | 0.00 | - | 21 | 0 | 274.78% |
| IBM240621C00115000 | 2024-05-08 3:54PM EDT | 115.00 | 55.00 | 55.85 | 56.85 | 0.00 | - | 3 | 0 | 84.77% |
| IBM240621C00120000 | 2024-05-16 10:15AM EDT | 120.00 | 49.85 | 50.90 | 51.85 | 0.00 | - | 1 | 6 | 77.73% |
| IBM240621C00125000 | 2024-05-21 10:14AM EDT | 125.00 | 49.10 | 45.90 | 46.80 | 0.00 | - | 2 | 25 | 69.43% |
| IBM240621C00130000 | 2024-05-23 12:30PM EDT | 130.00 | 43.61 | 40.95 | 41.90 | 0.00 | - | 1 | 2 | 63.97% |
| IBM240621C00135000 | 2024-05-21 10:15AM EDT | 135.00 | 39.10 | 35.95 | 36.85 | 0.00 | - | 6 | 77 | 56.06% |
| IBM240621C00140000 | 2024-05-09 12:15PM EDT | 140.00 | 27.48 | 30.95 | 31.90 | 0.00 | - | 3 | 22 | 57.59% |
| IBM240621C00145000 | 2024-05-24 3:46PM EDT | 145.00 | 26.80 | 25.95 | 26.90 | +3.12 | +13.18% | 1 | 13 | 49.73% |
| IBM240621C00150000 | 2024-05-24 10:06AM EDT | 150.00 | 21.84 | 21.00 | 22.05 | -0.55 | -2.46% | 10 | 32 | 43.70% |
| IBM240621C00155000 | 2024-05-23 2:36PM EDT | 155.00 | 17.00 | 16.10 | 17.05 | 0.00 | - | 4 | 41 | 35.67% |
| IBM240621C00160000 | 2024-05-24 1:34PM EDT | 160.00 | 11.40 | 11.35 | 12.35 | -0.58 | -4.84% | 3 | 1,787 | 30.03% |
| IBM240621C00162500 | 2024-05-23 11:00AM EDT | 162.50 | 11.80 | 8.90 | 10.65 | 0.00 | - | - | 3 | 31.38% |
| IBM240621C00165000 | 2024-05-24 1:50PM EDT | 165.00 | 7.07 | 7.20 | 7.50 | -0.61 | -7.94% | 42 | 2,423 | 22.02% |
| IBM240621C00167500 | 2024-05-24 1:22PM EDT | 167.50 | 5.45 | 5.00 | 5.55 | -0.77 | -12.38% | 23 | 15 | 20.40% |
| IBM240621C00170000 | 2024-05-24 3:55PM EDT | 170.00 | 3.84 | 3.70 | 3.85 | -0.01 | -0.26% | 270 | 5,136 | 19.03% |
| IBM240621C00172500 | 2024-05-24 3:56PM EDT | 172.50 | 2.51 | 2.29 | 2.55 | -0.09 | -3.46% | 266 | 724 | 18.37% |
| IBM240621C00175000 | 2024-05-24 3:57PM EDT | 175.00 | 1.58 | 1.52 | 1.64 | -0.10 | -5.95% | 382 | 3,326 | 18.25% |
| IBM240621C00177500 | 2024-05-24 3:38PM EDT | 177.50 | 0.95 | 0.88 | 1.00 | -0.22 | -18.80% | 100 | 798 | 18.18% |
| IBM240621C00180000 | 2024-05-24 3:58PM EDT | 180.00 | 0.57 | 0.55 | 0.62 | -0.10 | -14.93% | 192 | 3,676 | 18.56% |
| IBM240621C00182500 | 2024-05-24 3:38PM EDT | 182.50 | 0.36 | 0.33 | 0.39 | -0.10 | -21.74% | 48 | 617 | 19.12% |
| IBM240621C00185000 | 2024-05-24 3:32PM EDT | 185.00 | 0.23 | 0.21 | 0.26 | -0.05 | -17.86% | 58 | 2,394 | 19.95% |
| IBM240621C00187500 | 2024-05-24 12:01PM EDT | 187.50 | 0.15 | 0.11 | 0.30 | -0.06 | -28.57% | 1,351 | 507 | 23.22% |
| IBM240621C00190000 | 2024-05-24 3:56PM EDT | 190.00 | 0.11 | 0.06 | 0.21 | -0.01 | -8.33% | 15 | 1,718 | 23.93% |
| IBM240621C00192500 | 2024-05-24 2:06PM EDT | 192.50 | 0.12 | 0.01 | 0.19 | -0.01 | -7.69% | 10 | 4 | 25.78% |
| IBM240621C00195000 | 2024-05-23 3:38PM EDT | 195.00 | 0.10 | 0.04 | 0.14 | 0.00 | - | 249 | 4,114 | 26.56% |
| IBM240621C00200000 | 2024-05-24 2:22PM EDT | 200.00 | 0.06 | 0.04 | 0.11 | -0.01 | -14.29% | 24 | 11,102 | 29.49% |
| IBM240621C00205000 | 2024-05-23 3:12PM EDT | 205.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 2 | 674 | 34.96% |
| IBM240621C00210000 | 2024-05-23 3:54PM EDT | 210.00 | 0.04 | 0.02 | 0.20 | 0.00 | - | 36 | 3,384 | 40.58% |
| IBM240621C00215000 | 2024-05-22 3:23PM EDT | 215.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 10 | 2,891 | 46.00% |
| IBM240621C00220000 | 2024-05-23 3:01PM EDT | 220.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 67 | 3,673 | 49.41% |
| IBM240621C00225000 | 2024-05-14 1:06PM EDT | 225.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 2 | 431 | 52.93% |
| IBM240621C00230000 | 2024-05-24 10:32AM EDT | 230.00 | 0.05 | 0.01 | 0.23 | -0.04 | -44.44% | 1 | 953 | 50.98% |
| IBM240621C00235000 | 2024-05-16 1:42PM EDT | 235.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 4 | 1,069 | 53.81% |
| IBM240621C00240000 | 2024-05-21 9:30AM EDT | 240.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 2 | 256 | 57.13% |
| IBM240621C00245000 | 2024-04-25 2:14PM EDT | 245.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 12 | 48 | 59.77% |
| IBM240621C00250000 | 2024-04-25 10:20AM EDT | 250.00 | 0.13 | 0.01 | 0.23 | 0.00 | - | 1 | 113 | 62.89% |
| IBM240621C00255000 | 2024-04-24 10:14AM EDT | 255.00 | 0.17 | 0.00 | 0.23 | 0.00 | - | 2 | 80 | 65.23% |
| IBM240621C00260000 | 2024-05-23 9:30AM EDT | 260.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 5 | 390 | 66.41% |
| IBM240621C00265000 | 2024-05-08 11:25AM EDT | 265.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 26 | 70.61% |
| IBM240621C00270000 | 2024-05-20 12:06PM EDT | 270.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 7 | 49 | 73.14% |
| IBM240621C00275000 | 2024-05-20 12:06PM EDT | 275.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 6 | 6 | 75.59% |
| IBM240621C00280000 | 2024-05-22 2:28PM EDT | 280.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 3 | 137 | 78.13% |
| IBM240621C00290000 | 2024-05-23 11:23AM EDT | 290.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 3 | 66 | 82.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621P00060000 | 2024-05-21 11:43AM EDT | 60.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 10 | 34 | 162.50% |
| IBM240621P00065000 | 2023-11-01 2:28PM EDT | 65.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 40 | 30 | 144.14% |
| IBM240621P00070000 | 2023-12-06 1:05PM EDT | 70.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 45 | 131.25% |
| IBM240621P00075000 | 2024-01-25 12:25PM EDT | 75.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 17 | 124.22% |
| IBM240621P00080000 | 2024-05-09 3:26PM EDT | 80.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 57 | 123.05% |
| IBM240621P00085000 | 2024-04-29 11:57AM EDT | 85.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 10 | 175 | 113.87% |
| IBM240621P00090000 | 2024-05-09 11:47AM EDT | 90.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 200 | 821 | 105.86% |
| IBM240621P00095000 | 2024-05-24 3:10PM EDT | 95.00 | 0.01 | 0.03 | 0.14 | -0.15 | -93.75% | 1 | 907 | 93.55% |
| IBM240621P00100000 | 2024-05-24 3:56PM EDT | 100.00 | 0.03 | 0.03 | 0.07 | +0.02 | +200.00% | 4 | 689 | 80.86% |
| IBM240621P00105000 | 2024-05-20 1:37PM EDT | 105.00 | 0.03 | 0.05 | 0.14 | 0.00 | - | 2 | 959 | 80.08% |
| IBM240621P00110000 | 2024-05-24 3:56PM EDT | 110.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 110 | 520 | 74.61% |
| IBM240621P00115000 | 2024-05-23 1:04PM EDT | 115.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 2 | 1,163 | 68.56% |
| IBM240621P00120000 | 2024-05-24 3:23PM EDT | 120.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 1,394 | 55.47% |
| IBM240621P00125000 | 2024-05-14 12:41PM EDT | 125.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 155 | 852 | 50.20% |
| IBM240621P00130000 | 2024-05-21 11:45AM EDT | 130.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 2 | 7,755 | 49.41% |
| IBM240621P00135000 | 2024-05-21 3:06PM EDT | 135.00 | 0.02 | 0.05 | 0.14 | 0.00 | - | 1 | 2,895 | 44.43% |
| IBM240621P00140000 | 2024-05-20 11:16AM EDT | 140.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 3 | 1,832 | 41.55% |
| IBM240621P00145000 | 2024-05-23 11:06AM EDT | 145.00 | 0.10 | 0.04 | 0.24 | 0.00 | - | 1 | 3,524 | 35.89% |
| IBM240621P00150000 | 2024-05-24 3:44PM EDT | 150.00 | 0.08 | 0.07 | 0.26 | -0.02 | -20.00% | 83 | 2,961 | 30.18% |
| IBM240621P00152500 | 2024-05-24 2:18PM EDT | 152.50 | 0.11 | 0.05 | 0.29 | 0.00 | - | 191 | 1 | 27.69% |
| IBM240621P00155000 | 2024-05-24 3:56PM EDT | 155.00 | 0.11 | 0.10 | 0.25 | -0.01 | -8.33% | 231 | 11,322 | 23.71% |
| IBM240621P00157500 | 2024-05-23 11:04AM EDT | 157.50 | 0.17 | 0.08 | 0.23 | 0.00 | - | - | 26 | 20.22% |
| IBM240621P00160000 | 2024-05-24 3:58PM EDT | 160.00 | 0.25 | 0.22 | 0.32 | -0.04 | -13.79% | 118 | 2,525 | 18.51% |
| IBM240621P00162500 | 2024-05-24 3:39PM EDT | 162.50 | 0.40 | 0.35 | 0.52 | -0.10 | -20.00% | 75 | 74 | 17.46% |
| IBM240621P00165000 | 2024-05-24 3:56PM EDT | 165.00 | 0.76 | 0.70 | 0.83 | -0.17 | -18.28% | 284 | 4,703 | 16.32% |
| IBM240621P00167500 | 2024-05-24 3:38PM EDT | 167.50 | 1.32 | 1.28 | 1.39 | -0.31 | -19.02% | 162 | 338 | 15.63% |
| IBM240621P00170000 | 2024-05-24 3:56PM EDT | 170.00 | 2.17 | 2.16 | 2.25 | -0.42 | -16.22% | 588 | 5,477 | 15.02% |
| IBM240621P00172500 | 2024-05-24 1:56PM EDT | 172.50 | 3.70 | 3.40 | 3.60 | -0.20 | -5.13% | 71 | 314 | 15.17% |
| IBM240621P00175000 | 2024-05-24 1:37PM EDT | 175.00 | 5.25 | 5.00 | 5.55 | 0.00 | - | 40 | 2,204 | 16.99% |
| IBM240621P00177500 | 2024-05-23 9:36AM EDT | 177.50 | 4.95 | 6.85 | 7.50 | 0.00 | - | - | 26 | 17.33% |
| IBM240621P00180000 | 2024-05-24 1:05PM EDT | 180.00 | 9.72 | 8.90 | 9.80 | +1.92 | +24.62% | 1 | 1,144 | 19.23% |
| IBM240621P00182500 | 2024-05-21 2:45PM EDT | 182.50 | 9.35 | 11.20 | 12.30 | 0.00 | - | - | 3 | 22.51% |
| IBM240621P00185000 | 2024-05-23 11:17AM EDT | 185.00 | 11.96 | 13.75 | 14.70 | 0.00 | - | 46 | 640 | 24.49% |
| IBM240621P00190000 | 2024-05-23 2:47PM EDT | 190.00 | 18.75 | 18.50 | 19.70 | 0.00 | - | 50 | 98 | 30.18% |
| IBM240621P00195000 | 2024-05-23 2:47PM EDT | 195.00 | 23.75 | 23.50 | 24.70 | 0.00 | - | 25 | 31 | 35.45% |
| IBM240621P00200000 | 2024-05-09 3:04PM EDT | 200.00 | 34.20 | 28.50 | 29.60 | 0.00 | - | 330 | 0 | 38.82% |
| IBM240621P00205000 | 2024-05-09 3:04PM EDT | 205.00 | 39.15 | 33.60 | 34.70 | 0.00 | - | 160 | 0 | 45.17% |
| IBM240621P00210000 | 2024-05-10 3:00PM EDT | 210.00 | 42.70 | 38.60 | 40.70 | 0.00 | - | 4 | 0 | 63.16% |
| IBM240621P00215000 | 2024-05-09 3:04PM EDT | 215.00 | 48.05 | 43.60 | 44.70 | 0.00 | - | 20 | 0 | 53.98% |
| IBM240621P00220000 | 2024-05-24 9:32AM EDT | 220.00 | 48.55 | 48.65 | 49.60 | +2.08 | +4.48% | 2 | 2 | 56.06% |
| IBM240621P00225000 | 2024-05-22 3:40PM EDT | 225.00 | 51.49 | 53.50 | 54.70 | 0.00 | - | 2 | 0 | 62.11% |
| IBM240621P00230000 | 2024-01-24 1:56PM EDT | 230.00 | 56.60 | 43.70 | 44.70 | 0.00 | - | - | 0 | 0.00% |
| IBM240621P00240000 | 2024-01-26 11:00AM EDT | 240.00 | 51.80 | 53.70 | 54.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.