Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,960.81 -751.42 (-1.16%) CMC Crypto 200
1,332.83 -63.70 (-4.56%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00110000 | 2024-04-03 9:34AM EDT | 110.00 | 79.21 | 56.50 | 58.50 | 0.00 | - | 2 | 2 | 407.81% |
| IBM240426C00160000 | 2024-04-26 10:22AM EDT | 160.00 | 7.05 | 7.05 | 7.60 | -1.65 | -18.97% | 8 | 31 | 51.76% |
| IBM240426C00162500 | 2024-04-26 12:11PM EDT | 162.50 | 4.15 | 3.00 | 5.10 | -1.95 | -31.97% | 22 | 35 | 53.61% |
| IBM240426C00165000 | 2024-04-26 2:04PM EDT | 165.00 | 2.60 | 2.00 | 2.55 | -1.25 | -35.21% | 178 | 349 | 31.45% |
| IBM240426C00170000 | 2024-04-26 2:04PM EDT | 170.00 | 0.08 | 0.01 | 0.04 | -0.80 | -98.77% | 2,546 | 1,730 | 19.53% |
| IBM240426C00172500 | 2024-04-26 1:15PM EDT | 172.50 | 0.02 | 0.00 | 0.01 | -0.25 | -92.59% | 392 | 1,103 | 26.56% |
| IBM240426C00175000 | 2024-04-26 1:22PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 165 | 1,393 | 36.72% |
| IBM240426C00177500 | 2024-04-26 11:57AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 438 | 908 | 46.88% |
| IBM240426C00180000 | 2024-04-26 11:05AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 831 | 51.56% |
| IBM240426C00182500 | 2024-04-26 1:08PM EDT | 182.50 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 12 | 1,239 | 60.94% |
| IBM240426C00185000 | 2024-04-26 1:46PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,762 | 68.75% |
| IBM240426C00187500 | 2024-04-26 11:52AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 966 | 78.13% |
| IBM240426C00190000 | 2024-04-26 1:12PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 2,555 | 84.38% |
| IBM240426C00192500 | 2024-04-26 2:05PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,265 | 93.75% |
| IBM240426C00195000 | 2024-04-26 2:05PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 37 | 2,782 | 100.00% |
| IBM240426C00197500 | 2024-04-26 1:33PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 1,119 | 109.38% |
| IBM240426C00200000 | 2024-04-26 2:04PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 2,620 | 115.63% |
| IBM240426C00202500 | 2024-04-26 2:04PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 725 | 125.00% |
| IBM240426C00205000 | 2024-04-26 12:23PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 1,723 | 131.25% |
| IBM240426C00207500 | 2024-04-26 1:08PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 482 | 137.50% |
| IBM240426C00210000 | 2024-04-26 1:26PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,637 | 143.75% |
| IBM240426C00212500 | 2024-04-25 11:14AM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 557 | 150.00% |
| IBM240426C00215000 | 2024-04-26 12:47PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 958 | 156.25% |
| IBM240426C00220000 | 2024-04-26 9:30AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 130 | 456 | 168.75% |
| IBM240426C00222500 | 2024-04-24 3:59PM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 63 | 50.00% |
| IBM240426C00225000 | 2024-04-25 9:55AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 953 | 50.00% |
| IBM240426C00227500 | 2024-04-25 2:51PM EDT | 227.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 326 | 200.00% |
| IBM240426C00230000 | 2024-04-26 1:56PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 511 | 193.75% |
| IBM240426C00235000 | 2024-04-24 2:19PM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 40 | 206.25% |
| IBM240426C00240000 | 2024-04-24 3:29PM EDT | 240.00 | 0.01 | 0.00 | 1.05 | 0.00 | - | 4 | 17 | 377.73% |
| IBM240426C00245000 | 2024-04-15 2:19PM EDT | 245.00 | 0.06 | 0.00 | 1.63 | 0.00 | - | 4 | 7 | 427.93% |
| IBM240426C00250000 | 2024-04-08 9:30AM EDT | 250.00 | 0.06 | 0.00 | 1.08 | 0.00 | - | 1 | 4 | 413.09% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00100000 | 2024-04-19 3:46PM EDT | 100.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 564.84% |
| IBM240426P00110000 | 2024-03-18 11:02AM EDT | 110.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 357.03% |
| IBM240426P00130000 | 2024-04-25 12:38PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 23 | 162.50% |
| IBM240426P00135000 | 2024-04-24 3:39PM EDT | 135.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 244.53% |
| IBM240426P00140000 | 2024-04-25 12:36PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 46 | 118.75% |
| IBM240426P00145000 | 2024-04-25 12:48PM EDT | 145.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 85 | 113.28% |
| IBM240426P00150000 | 2024-04-26 11:21AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 619 | 75.00% |
| IBM240426P00152500 | 2024-04-25 3:59PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 50 | 64.06% |
| IBM240426P00155000 | 2024-04-26 11:47AM EDT | 155.00 | 0.11 | 0.00 | 0.00 | +0.10 | +1,000.00% | 12 | 395 | 25.00% |
| IBM240426P00157500 | 2024-04-26 10:59AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 46 | 1,491 | 46.88% |
| IBM240426P00160000 | 2024-04-26 1:15PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 326 | 992 | 35.94% |
| IBM240426P00162500 | 2024-04-26 1:28PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 368 | 2,191 | 25.00% |
| IBM240426P00165000 | 2024-04-26 1:58PM EDT | 165.00 | 0.01 | 0.01 | 0.05 | -0.24 | -92.31% | 1,486 | 2,137 | 17.58% |
| IBM240426P00167500 | 2024-04-26 2:05PM EDT | 167.50 | 0.25 | 0.25 | 0.41 | -0.54 | -68.35% | 866 | 1,083 | 7.23% |
| IBM240426P00170000 | 2024-04-26 1:47PM EDT | 170.00 | 2.55 | 2.07 | 2.97 | +0.62 | +32.12% | 927 | 1,861 | 29.88% |
| IBM240426P00172500 | 2024-04-26 1:55PM EDT | 172.50 | 4.98 | 4.50 | 6.50 | +1.08 | +27.69% | 221 | 1,239 | 90.14% |
| IBM240426P00175000 | 2024-04-26 1:49PM EDT | 175.00 | 7.53 | 7.55 | 7.95 | +1.18 | +18.58% | 469 | 1,590 | 60.16% |
| IBM240426P00177500 | 2024-04-26 1:38PM EDT | 177.50 | 9.80 | 10.00 | 10.45 | -0.01 | -0.10% | 30 | 393 | 74.02% |
| IBM240426P00180000 | 2024-04-26 2:02PM EDT | 180.00 | 12.73 | 11.65 | 12.75 | +0.83 | +6.97% | 123 | 192 | 0.00% |
| IBM240426P00182500 | 2024-04-26 1:23PM EDT | 182.50 | 14.84 | 14.20 | 16.20 | +1.49 | +11.16% | 17 | 118 | 150.68% |
| IBM240426P00185000 | 2024-04-26 12:15PM EDT | 185.00 | 18.29 | 17.55 | 18.95 | +1.89 | +11.52% | 31 | 119 | 138.87% |
| IBM240426P00187500 | 2024-04-25 3:48PM EDT | 187.50 | 21.00 | 19.90 | 21.85 | 0.00 | - | 2,478 | 166 | 161.33% |
| IBM240426P00190000 | 2024-04-26 10:04AM EDT | 190.00 | 22.95 | 22.45 | 22.90 | +1.10 | +5.03% | 7 | 13 | 128.13% |
| IBM240426P00192500 | 2024-04-26 11:52AM EDT | 192.50 | 25.12 | 24.10 | 26.30 | -1.43 | -5.39% | 5 | 5 | 215.63% |
| IBM240426P00195000 | 2024-04-25 3:48PM EDT | 195.00 | 28.45 | 26.85 | 28.95 | 0.00 | - | 46 | 0 | 149.22% |
| IBM240426P00200000 | 2024-04-26 1:37PM EDT | 200.00 | 32.25 | 31.85 | 33.95 | -1.45 | -4.30% | 4 | 1 | 169.14% |
| IBM240426P00202500 | 2024-04-16 12:22PM EDT | 202.50 | 19.32 | 33.90 | 36.75 | 0.00 | - | - | 0 | 158.59% |
| IBM240426P00205000 | 2024-04-25 3:48PM EDT | 205.00 | 35.55 | 37.00 | 39.00 | 0.00 | - | 81 | 3 | 206.45% |
| IBM240426P00210000 | 2024-04-26 10:04AM EDT | 210.00 | 43.73 | 41.90 | 43.95 | +0.63 | +1.46% | 1 | 1 | 212.50% |
| IBM240426P00215000 | 2024-03-27 11:46AM EDT | 215.00 | 26.42 | 46.75 | 48.05 | 0.00 | - | 1 | 0 | 253.13% |
| IBM240426P00230000 | 2024-03-28 10:00AM EDT | 230.00 | 38.55 | 61.35 | 63.65 | 0.00 | - | 6 | 0 | 378.32% |
© 2024 Yahoo. All rights reserved.