Singapore markets open in 7 hours 27 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,199.29 +18.55 (+0.36%) Dow
38,937.85 +85.58 (+0.22%) Nasdaq
16,395.37 +46.13 (+0.28%) Bitcoin USD
63,428.13 +110.65 (+0.17%) CMC Crypto 200
1,316.16 -48.96 (-3.59%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00160000 | 2024-05-06 2:26PM EDT | 2024-05-10 | 9.00 | 8.05 | 8.65 | +1.35 | +17.65% | 20 | 14 | 29.69% |
| IBM240517C00160000 | 2024-05-07 11:16AM EDT | 2024-05-17 | 8.11 | 7.90 | 9.05 | +0.29 | +3.71% | 5 | 81 | 26.71% |
| IBM240524C00160000 | 2024-05-06 2:46PM EDT | 2024-05-24 | 8.18 | 7.60 | 9.05 | 0.00 | - | 3 | 20 | 20.87% |
| IBM240531C00160000 | 2024-05-07 11:40AM EDT | 2024-05-31 | 8.20 | 8.05 | 8.75 | +0.30 | +3.80% | 1 | 67 | 13.82% |
| IBM240607C00160000 | 2024-05-07 12:13PM EDT | 2024-06-07 | 8.43 | 8.25 | 8.50 | +0.29 | +3.56% | 3 | 9 | 0.00% |
| IBM240614C00160000 | 2024-05-06 9:54AM EDT | 2024-06-14 | 8.00 | 8.60 | 8.80 | 0.00 | - | 1 | 20 | 11.67% |
| IBM240621C00160000 | 2024-05-07 11:27AM EDT | 2024-06-21 | 9.14 | 9.00 | 9.15 | -0.25 | -2.66% | 21 | 4,063 | 13.83% |
| IBM240719C00160000 | 2024-05-07 9:30AM EDT | 2024-07-19 | 11.00 | 10.45 | 10.60 | +0.28 | +2.61% | 4 | 388 | 17.81% |
| IBM240920C00160000 | 2024-05-07 10:23AM EDT | 2024-09-20 | 14.10 | 13.40 | 13.70 | +0.47 | +3.45% | 2 | 425 | 21.85% |
| IBM241018C00160000 | 2024-05-06 10:51AM EDT | 2024-10-18 | 14.11 | 13.90 | 14.70 | 0.00 | - | 421 | 563 | 22.35% |
| IBM250117C00160000 | 2024-05-07 11:57AM EDT | 2025-01-17 | 17.53 | 17.55 | 17.80 | -0.07 | -0.40% | 14 | 1,752 | 23.87% |
| IBM250321C00160000 | 2024-05-06 11:38AM EDT | 2025-03-21 | 19.05 | 19.15 | 19.45 | 0.00 | - | 1 | 3 | 24.17% |
| IBM250620C00160000 | 2024-05-06 1:04PM EDT | 2025-06-20 | 21.47 | 21.15 | 21.65 | +0.02 | +0.09% | 3 | 96 | 24.59% |
| IBM260116C00160000 | 2024-05-07 11:38AM EDT | 2026-01-16 | 26.20 | 24.95 | 26.20 | +1.70 | +6.94% | 10 | 863 | 25.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00160000 | 2024-05-07 12:55PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 40 | 337 | 26.95% |
| IBM240517P00160000 | 2024-05-07 12:59PM EDT | 2024-05-17 | 0.22 | 0.22 | 0.25 | -0.09 | -29.03% | 56 | 1,235 | 22.02% |
| IBM240524P00160000 | 2024-05-07 12:43PM EDT | 2024-05-24 | 0.41 | 0.41 | 0.46 | -0.25 | -37.88% | 13 | 300 | 20.36% |
| IBM240531P00160000 | 2024-05-07 10:46AM EDT | 2024-05-31 | 0.60 | 0.63 | 0.68 | -0.27 | -31.03% | 13 | 189 | 19.58% |
| IBM240607P00160000 | 2024-05-07 11:34AM EDT | 2024-06-07 | 0.94 | 0.85 | 0.95 | -0.08 | -7.84% | 24 | 88 | 19.51% |
| IBM240614P00160000 | 2024-05-07 9:57AM EDT | 2024-06-14 | 1.11 | 1.10 | 1.21 | -0.30 | -21.28% | 8 | 12 | 19.43% |
| IBM240621P00160000 | 2024-05-07 1:14PM EDT | 2024-06-21 | 1.39 | 1.38 | 1.44 | -0.11 | -7.33% | 128 | 2,029 | 19.24% |
| IBM240719P00160000 | 2024-05-07 1:05PM EDT | 2024-07-19 | 2.15 | 2.13 | 2.19 | -0.23 | -9.66% | 68 | 2,781 | 18.40% |
| IBM240920P00160000 | 2024-05-07 12:15PM EDT | 2024-09-20 | 5.35 | 5.25 | 5.40 | -0.18 | -3.25% | 55 | 836 | 22.54% |
| IBM241018P00160000 | 2024-05-07 12:14PM EDT | 2024-10-18 | 5.90 | 5.85 | 5.95 | -0.20 | -3.28% | 3 | 673 | 21.88% |
| IBM250117P00160000 | 2024-05-07 11:01AM EDT | 2025-01-17 | 8.30 | 8.45 | 8.60 | -0.60 | -6.74% | 3 | 1,236 | 22.66% |
| IBM250321P00160000 | 2024-05-07 11:10AM EDT | 2025-03-21 | 10.00 | 9.95 | 10.20 | -1.17 | -10.47% | 5 | 1,166 | 23.01% |
| IBM250620P00160000 | 2024-05-07 11:02AM EDT | 2025-06-20 | 11.77 | 11.75 | 12.00 | -0.68 | -5.46% | 2 | 1,798 | 22.98% |
| IBM260116P00160000 | 2024-05-07 12:12PM EDT | 2026-01-16 | 14.89 | 15.00 | 15.90 | -0.48 | -3.12% | 6 | 231 | 23.39% |
© 2024 Yahoo. All rights reserved.