Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,352.54 -145.69 (-0.24%) CMC Crypto 200
1,274.32 -9.47 (-0.74%)
International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240802C00120000 | 2024-06-21 10:32AM EDT | 120.00 | 53.63 | 51.50 | 55.30 | 0.00 | - | 1 | 1 | 71.24% |
| IBM240802C00165000 | 2024-06-21 9:46AM EDT | 165.00 | 12.14 | 11.10 | 12.30 | 0.00 | - | 2 | 8 | 36.51% |
| IBM240802C00170000 | 2024-06-25 3:36PM EDT | 170.00 | 8.18 | 7.90 | 8.20 | -2.47 | -23.19% | 6 | 85 | 30.95% |
| IBM240802C00175000 | 2024-06-25 12:58PM EDT | 175.00 | 5.20 | 5.25 | 6.15 | -1.90 | -26.76% | 5 | 14 | 32.58% |
| IBM240802C00180000 | 2024-06-25 10:25AM EDT | 180.00 | 3.70 | 3.40 | 3.65 | -1.06 | -22.27% | 5 | 136 | 29.58% |
| IBM240802C00185000 | 2024-06-25 3:32PM EDT | 185.00 | 2.30 | 2.09 | 2.48 | -0.78 | -25.32% | 56 | 39 | 30.45% |
| IBM240802C00190000 | 2024-06-25 2:33PM EDT | 190.00 | 1.35 | 1.25 | 1.47 | -0.58 | -30.05% | 4 | 86 | 29.92% |
| IBM240802C00195000 | 2024-06-25 3:29PM EDT | 195.00 | 0.87 | 0.75 | 0.92 | -0.41 | -32.03% | 6 | 61 | 30.40% |
| IBM240802C00200000 | 2024-06-25 3:52PM EDT | 200.00 | 0.55 | 0.50 | 0.62 | -0.44 | -44.44% | 11 | 5 | 31.49% |
| IBM240802C00205000 | 2024-06-18 9:55AM EDT | 205.00 | 0.45 | 0.31 | 0.40 | 0.00 | - | - | 1 | 32.23% |
| IBM240802C00210000 | 2024-06-24 1:58PM EDT | 210.00 | 0.35 | 0.11 | 0.39 | 0.00 | - | 10 | 8 | 35.55% |
| IBM240802C00240000 | 2024-06-18 9:52AM EDT | 240.00 | 0.43 | 0.00 | 0.41 | 0.00 | - | - | 100 | 54.25% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240802P00140000 | 2024-06-18 3:59PM EDT | 140.00 | 0.39 | 0.08 | 0.71 | 0.00 | - | - | 1 | 44.39% |
| IBM240802P00150000 | 2024-06-24 3:51PM EDT | 150.00 | 0.42 | 0.41 | 0.51 | 0.00 | - | 1 | 17 | 29.98% |
| IBM240802P00155000 | 2024-06-24 3:16PM EDT | 155.00 | 0.66 | 0.81 | 0.96 | 0.00 | - | 16 | 13 | 29.08% |
| IBM240802P00160000 | 2024-06-25 3:40PM EDT | 160.00 | 1.54 | 1.51 | 1.71 | +0.44 | +40.00% | 43 | 34 | 28.19% |
| IBM240802P00165000 | 2024-06-25 2:16PM EDT | 165.00 | 2.81 | 2.51 | 2.88 | +0.60 | +27.15% | 8 | 31 | 27.26% |
| IBM240802P00170000 | 2024-06-25 11:07AM EDT | 170.00 | 4.35 | 2.53 | 5.55 | +0.81 | +22.88% | 6 | 23 | 30.73% |
| IBM240802P00175000 | 2024-06-24 3:40PM EDT | 175.00 | 5.53 | 6.40 | 7.05 | 0.00 | - | 5 | 26 | 25.81% |
| IBM240802P00180000 | 2024-06-24 1:06PM EDT | 180.00 | 7.70 | 9.85 | 10.30 | 0.00 | - | 7 | 2 | 25.90% |
| IBM240802P00185000 | 2024-06-18 3:56PM EDT | 185.00 | 15.50 | 12.65 | 13.90 | 0.00 | - | 4 | 3 | 24.66% |
© 2024 Yahoo. All rights reserved.