Singapore markets open in 16 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,595.68 -915.64 (-1.44%) CMC Crypto 200
1,294.53 -70.60 (-5.17%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00155000 | 2024-05-03 11:06AM EDT | 2024-05-10 | 10.60 | 12.75 | 14.25 | 0.00 | - | 3 | 3 | 51.95% |
| IBM240517C00155000 | 2024-05-06 2:16PM EDT | 2024-05-17 | 13.01 | 12.85 | 14.15 | 0.00 | - | 7 | 21 | 44.34% |
| IBM240524C00155000 | 2024-05-07 10:02AM EDT | 2024-05-24 | 14.13 | 12.50 | 14.05 | +2.29 | +19.34% | 1 | 2 | 32.62% |
| IBM240531C00155000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 10.50 | 12.95 | 13.95 | 0.00 | - | 100 | 11 | 26.20% |
| IBM240607C00155000 | 2024-05-03 9:39AM EDT | 2024-06-07 | 11.10 | 12.75 | 14.10 | 0.00 | - | 100 | 121 | 24.67% |
| IBM240621C00155000 | 2024-05-07 2:35PM EDT | 2024-06-21 | 13.30 | 12.80 | 14.05 | +0.25 | +1.92% | 17 | 1,852 | 20.04% |
| IBM240719C00155000 | 2024-05-07 2:06PM EDT | 2024-07-19 | 14.40 | 14.10 | 14.75 | -0.10 | -0.69% | 14 | 534 | 19.92% |
| IBM240920C00155000 | 2024-05-07 2:35PM EDT | 2024-09-20 | 16.92 | 16.80 | 17.90 | +0.63 | +3.87% | 1 | 690 | 24.89% |
| IBM241018C00155000 | 2024-05-07 1:25PM EDT | 2024-10-18 | 17.98 | 17.60 | 18.90 | +1.18 | +7.02% | 16 | 36 | 25.32% |
| IBM250117C00155000 | 2024-05-07 1:25PM EDT | 2025-01-17 | 20.95 | 19.90 | 21.90 | +0.39 | +1.90% | 26 | 1,256 | 26.43% |
| IBM250321C00155000 | 2024-04-12 12:57PM EDT | 2025-03-21 | 36.30 | 21.50 | 24.30 | 0.00 | - | 2 | 1 | 27.93% |
| IBM250620C00155000 | 2024-04-30 10:50AM EDT | 2025-06-20 | 23.75 | 23.85 | 25.55 | 0.00 | - | 22 | 55 | 26.56% |
| IBM260116C00155000 | 2024-04-29 11:50AM EDT | 2026-01-16 | 27.90 | 27.40 | 28.55 | 0.00 | - | 3 | 398 | 25.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00155000 | 2024-05-06 3:10PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 591 | 35.94% |
| IBM240517P00155000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 31 | 875 | 25.20% |
| IBM240524P00155000 | 2024-05-07 1:31PM EDT | 2024-05-24 | 0.09 | 0.04 | 0.32 | -0.08 | -47.06% | 10 | 234 | 26.81% |
| IBM240531P00155000 | 2024-05-07 10:05AM EDT | 2024-05-31 | 0.20 | 0.15 | 0.24 | -0.08 | -28.57% | 7 | 134 | 21.12% |
| IBM240607P00155000 | 2024-05-07 3:43PM EDT | 2024-06-07 | 0.35 | 0.32 | 0.38 | -0.02 | -5.41% | 25 | 74 | 20.70% |
| IBM240614P00155000 | 2024-05-06 3:49PM EDT | 2024-06-14 | 0.55 | 0.40 | 0.71 | 0.00 | - | 3 | 19 | 22.21% |
| IBM240621P00155000 | 2024-05-07 3:56PM EDT | 2024-06-21 | 0.60 | 0.52 | 0.67 | -0.12 | -16.67% | 155 | 11,796 | 20.06% |
| IBM240719P00155000 | 2024-05-07 2:29PM EDT | 2024-07-19 | 1.18 | 1.10 | 1.25 | -0.08 | -6.35% | 367 | 980 | 19.28% |
| IBM240920P00155000 | 2024-05-07 2:53PM EDT | 2024-09-20 | 3.70 | 3.60 | 3.75 | -0.30 | -7.50% | 14 | 644 | 22.60% |
| IBM241018P00155000 | 2024-05-06 3:25PM EDT | 2024-10-18 | 4.52 | 3.80 | 4.30 | 0.00 | - | 2 | 369 | 22.09% |
| IBM250117P00155000 | 2024-05-07 1:34PM EDT | 2025-01-17 | 6.72 | 6.55 | 6.75 | -0.83 | -10.99% | 4 | 821 | 22.87% |
| IBM250321P00155000 | 2024-05-07 11:15AM EDT | 2025-03-21 | 7.95 | 8.05 | 10.25 | -1.35 | -14.52% | 1 | 61 | 26.77% |
| IBM250620P00155000 | 2024-05-02 9:44AM EDT | 2025-06-20 | 12.00 | 8.00 | 11.70 | 0.00 | - | 30 | 143 | 25.86% |
| IBM260116P00155000 | 2024-05-07 10:05AM EDT | 2026-01-16 | 13.35 | 11.00 | 14.00 | -0.55 | -3.96% | 3 | 176 | 23.91% |
© 2024 Yahoo. All rights reserved.