Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
64,231.96 -936.93 (-1.44%) CMC Crypto 200
1,332.70 -32.42 (-2.38%)
International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:175.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00175000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| IBM240517C00175000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3,268 | 0 | 6.25% |
| IBM240524C00175000 | 2024-05-06 3:57PM EDT | 2024-05-24 | 0.50 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| IBM240531C00175000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 0.70 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 3.13% |
| IBM240607C00175000 | 2024-05-06 3:55PM EDT | 2024-06-07 | 0.95 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| IBM240614C00175000 | 2024-05-06 3:37PM EDT | 2024-06-14 | 1.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| IBM240621C00175000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 1.58 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 3.13% |
| IBM240719C00175000 | 2024-05-06 3:57PM EDT | 2024-07-19 | 2.66 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 1.56% |
| IBM240920C00175000 | 2024-05-06 3:59PM EDT | 2024-09-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| IBM241018C00175000 | 2024-05-06 11:07AM EDT | 2024-10-18 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IBM250117C00175000 | 2024-05-06 3:45PM EDT | 2025-01-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| IBM250321C00175000 | 2024-05-06 11:52AM EDT | 2025-03-21 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IBM250620C00175000 | 2024-05-06 3:57PM EDT | 2025-06-20 | 13.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| IBM260116C00175000 | 2024-05-03 11:12AM EDT | 2026-01-16 | 17.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00175000 | 2024-05-06 1:19PM EDT | 2024-05-10 | 8.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM240517P00175000 | 2024-05-06 3:10PM EDT | 2024-05-17 | 8.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| IBM240524P00175000 | 2024-05-06 1:37PM EDT | 2024-05-24 | 8.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM240531P00175000 | 2024-05-06 11:54AM EDT | 2024-05-31 | 9.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240607P00175000 | 2024-05-03 2:38PM EDT | 2024-06-07 | 10.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM240621P00175000 | 2024-05-06 1:37PM EDT | 2024-06-21 | 9.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| IBM240719P00175000 | 2024-05-06 2:54PM EDT | 2024-07-19 | 9.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240920P00175000 | 2024-05-06 12:54PM EDT | 2024-09-20 | 13.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IBM241018P00175000 | 2024-05-06 10:43AM EDT | 2024-10-18 | 14.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM250117P00175000 | 2024-05-06 1:52PM EDT | 2025-01-17 | 16.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM250321P00175000 | 2024-05-06 2:37PM EDT | 2025-03-21 | 17.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| IBM250620P00175000 | 2024-05-03 9:55AM EDT | 2025-06-20 | 20.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM260116P00175000 | 2024-04-26 9:50AM EDT | 2026-01-16 | 23.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.