Singapore markets open in 8 hours 25 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,193.25 +12.51 (+0.24%) Dow
38,885.65 +33.38 (+0.09%) Nasdaq
16,373.42 +24.17 (+0.15%) Bitcoin USD
63,600.98 +99.30 (+0.16%) CMC Crypto 200
1,320.11 -45.02 (-3.30%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Strike:205.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00205000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 790 | 62.50% |
| IBM240517C00205000 | 2024-05-07 10:22AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.03 | +0.03 | +300.00% | 3 | 3,265 | 45.70% |
| IBM240524C00205000 | 2024-05-02 1:16PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 833 | 37.89% |
| IBM240531C00205000 | 2024-04-25 10:54AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.05 | 0.00 | - | 22 | 68 | 32.23% |
| IBM240621C00205000 | 2024-05-07 10:18AM EDT | 2024-06-21 | 0.08 | 0.02 | 0.08 | +0.01 | +14.29% | 3 | 691 | 25.20% |
| IBM240719C00205000 | 2024-05-07 10:19AM EDT | 2024-07-19 | 0.12 | 0.00 | 0.22 | +0.03 | +33.33% | 1 | 781 | 23.19% |
| IBM240920C00205000 | 2024-05-07 10:33AM EDT | 2024-09-20 | 0.68 | 0.62 | 0.68 | 0.00 | - | 10 | 1,215 | 21.24% |
| IBM241018C00205000 | 2024-05-06 3:55PM EDT | 2024-10-18 | 1.05 | 0.89 | 0.99 | 0.00 | - | 13 | 398 | 21.14% |
| IBM250117C00205000 | 2024-05-06 3:52PM EDT | 2025-01-17 | 2.55 | 2.44 | 2.55 | 0.00 | - | 2 | 246 | 22.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00205000 | 2024-04-25 1:22PM EDT | 2024-05-10 | 38.17 | 36.40 | 39.15 | 0.00 | - | 1 | 1 | 137.70% |
| IBM240517P00205000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 38.97 | 37.50 | 39.05 | 0.00 | - | 1 | 103 | 92.09% |
| IBM240531P00205000 | 2024-04-24 1:04PM EDT | 2024-05-31 | 24.55 | 37.50 | 39.05 | 0.00 | - | 1 | 1 | 61.08% |
| IBM240621P00205000 | 2024-04-23 2:20PM EDT | 2024-06-21 | 25.25 | 37.75 | 38.85 | 0.00 | - | 32 | 92 | 49.44% |
| IBM240719P00205000 | 2024-04-17 11:22AM EDT | 2024-07-19 | 24.20 | 37.60 | 39.10 | 0.00 | - | 50 | 293 | 40.37% |
| IBM240920P00205000 | 2024-04-26 3:17PM EDT | 2024-09-20 | 40.00 | 37.30 | 38.95 | 0.00 | - | 1 | 11 | 29.08% |
| IBM241018P00205000 | 2024-04-25 3:14PM EDT | 2024-10-18 | 38.10 | 37.00 | 38.95 | 0.00 | - | 1 | 26 | 26.50% |
| IBM250117P00205000 | 2024-05-02 10:48AM EDT | 2025-01-17 | 43.32 | 38.00 | 39.00 | 0.00 | - | 1 | 71 | 21.44% |
© 2024 Yahoo. All rights reserved.