Singapore markets open in 8 hours 28 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,195.14 +14.40 (+0.28%) Dow
38,901.43 +49.16 (+0.13%) Nasdaq
16,382.45 +33.20 (+0.20%) Bitcoin USD
63,667.58 +84.65 (+0.13%) CMC Crypto 200
1,321.38 -43.74 (-3.20%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:32PM EDT. Market open.
Strike:185.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00185000 | 2024-05-03 3:12PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 320 | 35.16% |
| IBM240517C00185000 | 2024-05-07 11:05AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 27 | 2,561 | 25.00% |
| IBM240524C00185000 | 2024-05-06 1:21PM EDT | 2024-05-24 | 0.07 | 0.03 | 0.22 | 0.00 | - | 10 | 229 | 26.12% |
| IBM240531C00185000 | 2024-05-07 11:33AM EDT | 2024-05-31 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 8 | 105 | 18.85% |
| IBM240607C00185000 | 2024-04-30 3:15PM EDT | 2024-06-07 | 0.25 | 0.09 | 0.27 | 0.00 | - | - | 13 | 20.46% |
| IBM240621C00185000 | 2024-05-07 11:19AM EDT | 2024-06-21 | 0.26 | 0.23 | 0.27 | -0.04 | -13.33% | 24 | 2,674 | 17.07% |
| IBM240719C00185000 | 2024-05-07 12:10PM EDT | 2024-07-19 | 0.67 | 0.65 | 0.68 | -0.06 | -8.22% | 86 | 1,893 | 16.86% |
| IBM240920C00185000 | 2024-05-07 11:14AM EDT | 2024-09-20 | 2.88 | 2.80 | 2.91 | -0.12 | -4.00% | 11 | 2,277 | 20.59% |
| IBM241018C00185000 | 2024-05-07 10:28AM EDT | 2024-10-18 | 3.86 | 3.55 | 3.70 | +0.11 | +2.93% | 3 | 439 | 20.91% |
| IBM250117C00185000 | 2024-05-07 12:10PM EDT | 2025-01-17 | 6.50 | 6.40 | 6.50 | +0.04 | +0.62% | 115 | 1,141 | 22.43% |
| IBM250321C00185000 | 2024-05-06 3:46PM EDT | 2025-03-21 | 8.15 | 8.05 | 8.25 | 0.00 | - | 1 | 97 | 23.08% |
| IBM250620C00185000 | 2024-05-07 11:01AM EDT | 2025-06-20 | 10.65 | 10.10 | 10.50 | +0.36 | +3.50% | 18 | 173 | 23.66% |
| IBM260116C00185000 | 2024-05-03 1:18PM EDT | 2026-01-16 | 14.10 | 13.15 | 14.80 | 0.00 | - | 11 | 705 | 24.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00185000 | 2024-05-07 11:41AM EDT | 2024-05-10 | 18.43 | 18.00 | 18.50 | -1.57 | -7.85% | 2 | 55 | 93.36% |
| IBM240517P00185000 | 2024-05-06 2:51PM EDT | 2024-05-17 | 17.65 | 17.85 | 18.55 | -0.79 | -4.28% | 2 | 3,239 | 55.64% |
| IBM240524P00185000 | 2024-05-06 10:58AM EDT | 2024-05-24 | 19.66 | 17.50 | 19.25 | 0.00 | - | 1 | 56 | 53.44% |
| IBM240531P00185000 | 2024-05-02 12:50PM EDT | 2024-05-31 | 23.09 | 17.80 | 18.90 | 0.00 | - | 5 | 23 | 42.68% |
| IBM240607P00185000 | 2024-05-03 11:44AM EDT | 2024-06-07 | 20.56 | 17.50 | 19.20 | 0.00 | - | 2 | 12 | 39.76% |
| IBM240621P00185000 | 2024-05-06 9:57AM EDT | 2024-06-21 | 20.02 | 17.85 | 18.55 | 0.00 | - | 7 | 1,022 | 29.41% |
| IBM240719P00185000 | 2024-05-06 1:58PM EDT | 2024-07-19 | 18.80 | 17.85 | 18.55 | 0.00 | - | 3 | 1,085 | 23.19% |
| IBM240920P00185000 | 2024-05-06 10:10AM EDT | 2024-09-20 | 21.07 | 19.65 | 19.95 | 0.00 | - | 6 | 814 | 21.55% |
| IBM241018P00185000 | 2024-05-03 12:51PM EDT | 2024-10-18 | 21.75 | 20.00 | 20.30 | 0.00 | - | 3 | 273 | 20.59% |
| IBM250117P00185000 | 2024-05-02 10:32AM EDT | 2025-01-17 | 26.18 | 21.85 | 22.45 | 0.00 | - | 3 | 1,010 | 20.94% |
| IBM250321P00185000 | 2024-04-26 3:09PM EDT | 2025-03-21 | 25.20 | 23.25 | 24.75 | 0.00 | - | 2 | 35 | 22.72% |
| IBM250620P00185000 | 2024-04-26 3:17PM EDT | 2025-06-20 | 26.80 | 24.70 | 25.35 | 0.00 | - | 6 | 97 | 20.94% |
| IBM260116P00185000 | 2024-05-06 9:49AM EDT | 2026-01-16 | 29.36 | 27.50 | 28.55 | 0.00 | - | 7 | 198 | 20.82% |
© 2024 Yahoo. All rights reserved.