Singapore markets open in 2 hours 40 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
62,885.33 -632.99 (-1.00%) CMC Crypto 200
1,306.63 -58.49 (-4.28%)
International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00165000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 3.05 | 2.84 | 4.65 | -0.30 | -8.96% | 72 | 589 | 37.65% |
| IBM240517C00165000 | 2024-05-07 2:28PM EDT | 2024-05-17 | 3.45 | 3.35 | 4.05 | -0.29 | -7.75% | 566 | 669 | 16.46% |
| IBM240524C00165000 | 2024-05-07 3:49PM EDT | 2024-05-24 | 3.95 | 3.70 | 4.50 | -0.10 | -2.47% | 14 | 459 | 16.58% |
| IBM240531C00165000 | 2024-05-07 3:40PM EDT | 2024-05-31 | 4.18 | 4.00 | 4.45 | -0.17 | -3.91% | 34 | 261 | 13.72% |
| IBM240607C00165000 | 2024-05-07 1:30PM EDT | 2024-06-07 | 4.73 | 4.50 | 5.10 | -0.02 | -0.42% | 8 | 45 | 15.86% |
| IBM240614C00165000 | 2024-05-07 2:02PM EDT | 2024-06-14 | 5.10 | 4.15 | 6.65 | -0.02 | -0.39% | 12 | 12 | 21.95% |
| IBM240621C00165000 | 2024-05-07 3:43PM EDT | 2024-06-21 | 5.50 | 5.45 | 5.65 | -0.10 | -1.79% | 124 | 2,505 | 15.75% |
| IBM240719C00165000 | 2024-05-07 2:25PM EDT | 2024-07-19 | 6.98 | 6.95 | 7.20 | -0.07 | -0.99% | 14 | 811 | 17.84% |
| IBM240920C00165000 | 2024-05-07 3:15PM EDT | 2024-09-20 | 10.55 | 10.30 | 11.25 | 0.00 | - | 11 | 406 | 23.24% |
| IBM241018C00165000 | 2024-05-07 3:24PM EDT | 2024-10-18 | 11.60 | 11.00 | 12.45 | 0.00 | - | 5 | 143 | 23.89% |
| IBM250117C00165000 | 2024-05-07 2:25PM EDT | 2025-01-17 | 14.80 | 14.55 | 15.85 | -0.04 | -0.27% | 26 | 1,120 | 25.35% |
| IBM250321C00165000 | 2024-05-06 1:27PM EDT | 2025-03-21 | 17.15 | 16.20 | 18.55 | +0.65 | +3.94% | 2 | 57 | 27.09% |
| IBM250620C00165000 | 2024-05-07 1:45PM EDT | 2025-06-20 | 18.82 | 18.30 | 21.00 | +0.12 | +0.64% | 20 | 235 | 27.41% |
| IBM260116C00165000 | 2024-05-06 11:32AM EDT | 2026-01-16 | 22.69 | 22.15 | 23.25 | 0.00 | - | 5 | 687 | 24.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00165000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.44 | 0.41 | 0.50 | -0.21 | -32.31% | 413 | 718 | 24.07% |
| IBM240517P00165000 | 2024-05-07 3:49PM EDT | 2024-05-17 | 1.11 | 1.06 | 1.16 | -0.12 | -9.76% | 753 | 4,337 | 21.61% |
| IBM240524P00165000 | 2024-05-07 3:57PM EDT | 2024-05-24 | 1.46 | 1.43 | 1.60 | -0.34 | -18.89% | 54 | 198 | 20.26% |
| IBM240531P00165000 | 2024-05-07 3:57PM EDT | 2024-05-31 | 1.77 | 1.71 | 2.42 | -0.50 | -22.03% | 20 | 131 | 22.29% |
| IBM240607P00165000 | 2024-05-07 3:43PM EDT | 2024-06-07 | 2.16 | 2.11 | 2.47 | -0.49 | -18.49% | 33 | 43 | 19.97% |
| IBM240614P00165000 | 2024-05-06 3:59PM EDT | 2024-06-14 | 2.60 | 2.40 | 2.65 | -0.10 | -3.70% | 3 | 26 | 18.97% |
| IBM240621P00165000 | 2024-05-07 3:52PM EDT | 2024-06-21 | 2.66 | 2.69 | 2.81 | -0.29 | -9.83% | 435 | 3,373 | 18.18% |
| IBM240719P00165000 | 2024-05-07 3:15PM EDT | 2024-07-19 | 3.56 | 3.50 | 3.70 | -0.24 | -6.32% | 106 | 5,780 | 17.43% |
| IBM240920P00165000 | 2024-05-07 2:57PM EDT | 2024-09-20 | 7.13 | 7.05 | 8.00 | -0.47 | -6.18% | 27 | 1,191 | 23.58% |
| IBM241018P00165000 | 2024-05-06 2:11PM EDT | 2024-10-18 | 7.65 | 7.25 | 7.80 | -0.56 | -6.82% | 2 | 385 | 21.03% |
| IBM250117P00165000 | 2024-05-07 1:40PM EDT | 2025-01-17 | 10.46 | 10.30 | 10.60 | -0.04 | -0.38% | 1 | 1,440 | 21.98% |
| IBM250321P00165000 | 2024-05-07 11:51AM EDT | 2025-03-21 | 12.05 | 11.90 | 12.20 | -0.40 | -3.21% | 3 | 241 | 22.29% |
| IBM250620P00165000 | 2024-05-06 1:35PM EDT | 2025-06-20 | 14.43 | 13.55 | 14.40 | 0.00 | - | 4 | 51 | 22.82% |
| IBM260116P00165000 | 2024-05-07 12:54PM EDT | 2026-01-16 | 17.61 | 16.50 | 19.50 | -1.49 | -7.80% | 4 | 842 | 24.52% |
© 2024 Yahoo. All rights reserved.