Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,194.26 +13.52 (+0.26%) Dow
38,960.75 +108.48 (+0.28%) Nasdaq
16,369.76 +20.52 (+0.13%) Bitcoin USD
63,509.44 -163.34 (-0.26%) CMC Crypto 200
1,311.68 -53.45 (-3.92%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Strike:190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00190000 | 2024-05-06 10:36AM EDT | 2024-05-10 | 0.35 | 0.00 | 0.37 | 0.00 | - | 4 | 167 | 63.48% |
| IBM240517C00190000 | 2024-05-07 10:07AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 11 | 5,867 | 30.08% |
| IBM240524C00190000 | 2024-05-06 1:23PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.20 | 0.00 | - | 16 | 167 | 30.32% |
| IBM240531C00190000 | 2024-05-06 3:39PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.22 | 0.00 | - | 6 | 82 | 26.22% |
| IBM240607C00190000 | 2024-05-07 9:30AM EDT | 2024-06-07 | 0.43 | 0.00 | 0.00 | -0.33 | -43.42% | 1 | 1 | 6.25% |
| IBM240621C00190000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | 0.00 | - | 40 | 1,735 | 18.97% |
| IBM240719C00190000 | 2024-05-07 9:36AM EDT | 2024-07-19 | 0.42 | 0.38 | 0.41 | +0.02 | +5.00% | 17 | 1,950 | 17.36% |
| IBM240920C00190000 | 2024-05-06 3:53PM EDT | 2024-09-20 | 2.01 | 2.08 | 2.17 | 0.00 | - | 156 | 2,048 | 20.66% |
| IBM241018C00190000 | 2024-05-06 2:10PM EDT | 2024-10-18 | 2.77 | 2.75 | 2.82 | 0.00 | - | 4 | 443 | 20.82% |
| IBM250117C00190000 | 2024-05-07 10:33AM EDT | 2025-01-17 | 5.33 | 5.25 | 5.40 | +0.13 | +2.50% | 20 | 1,108 | 22.33% |
| IBM250321C00190000 | 2024-05-02 2:46PM EDT | 2025-03-21 | 6.00 | 6.80 | 7.00 | 0.00 | - | 18 | 263 | 22.86% |
| IBM250620C00190000 | 2024-05-06 3:26PM EDT | 2025-06-20 | 8.80 | 9.00 | 9.20 | 0.00 | - | 50 | 300 | 23.49% |
| IBM260116C00190000 | 2024-05-06 9:54AM EDT | 2026-01-16 | 12.80 | 12.90 | 13.50 | 0.00 | - | 2 | 514 | 24.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00190000 | 2024-05-07 10:27AM EDT | 2024-05-10 | 22.64 | 22.40 | 22.85 | -3.11 | -12.08% | 2 | 16 | 108.89% |
| IBM240517P00190000 | 2024-05-06 3:03PM EDT | 2024-05-17 | 23.48 | 22.35 | 23.40 | 0.00 | - | 16 | 2,583 | 68.99% |
| IBM240524P00190000 | 2024-05-03 2:20PM EDT | 2024-05-24 | 25.48 | 22.10 | 23.00 | 0.00 | - | 1 | 7 | 50.53% |
| IBM240531P00190000 | 2024-04-29 3:49PM EDT | 2024-05-31 | 25.00 | 22.10 | 23.50 | 0.00 | - | 1 | 15 | 50.93% |
| IBM240621P00190000 | 2024-05-02 2:36PM EDT | 2024-06-21 | 27.25 | 22.25 | 22.85 | 0.00 | - | 17 | 670 | 33.59% |
| IBM240719P00190000 | 2024-05-02 11:32AM EDT | 2024-07-19 | 27.80 | 22.05 | 22.85 | 0.00 | - | 19 | 1,034 | 26.49% |
| IBM240920P00190000 | 2024-04-29 10:38AM EDT | 2024-09-20 | 25.15 | 23.20 | 24.35 | 0.00 | - | 4 | 1,369 | 24.51% |
| IBM241018P00190000 | 2024-04-23 12:50PM EDT | 2024-10-18 | 15.10 | 23.45 | 23.75 | 0.00 | - | 10 | 293 | 20.59% |
| IBM250117P00190000 | 2024-05-01 1:44PM EDT | 2025-01-17 | 28.15 | 25.05 | 25.70 | 0.00 | - | 3 | 962 | 20.88% |
| IBM250321P00190000 | 2024-04-30 9:31AM EDT | 2025-03-21 | 28.63 | 26.25 | 26.75 | 0.00 | - | 10 | 118 | 20.64% |
| IBM250620P00190000 | 2024-04-23 2:08PM EDT | 2025-06-20 | 22.95 | 27.75 | 29.85 | 0.00 | - | 4 | 88 | 22.97% |
| IBM260116P00190000 | 2024-05-06 3:44PM EDT | 2026-01-16 | 31.48 | 30.30 | 32.40 | 0.00 | - | 3 | 95 | 21.74% |
© 2024 Yahoo. All rights reserved.