Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,186.70 +5.96 (+0.12%) Dow
38,931.09 +78.82 (+0.20%) Nasdaq
16,337.16 -12.09 (-0.07%) Bitcoin USD
63,224.46 -680.56 (-1.06%) CMC Crypto 200
1,317.38 -47.75 (-3.50%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Strike:210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00210000 | 2024-05-06 11:36AM EDT | 2024-05-10 | 0.19 | 0.00 | 0.38 | 0.00 | - | 1 | 122 | 105.08% |
| IBM240517C00210000 | 2024-05-07 9:38AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 3,755 | 49.61% |
| IBM240524C00210000 | 2024-04-25 2:15PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.17 | 0.00 | - | 6 | 26 | 48.73% |
| IBM240531C00210000 | 2024-05-06 11:03AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 670 | 33.99% |
| IBM240621C00210000 | 2024-05-06 2:56PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.16 | 0.00 | - | 6 | 3,403 | 30.18% |
| IBM240719C00210000 | 2024-05-06 2:57PM EDT | 2024-07-19 | 0.19 | 0.07 | 0.19 | 0.00 | - | 4 | 500 | 24.44% |
| IBM240920C00210000 | 2024-05-06 2:55PM EDT | 2024-09-20 | 0.45 | 0.46 | 0.50 | 0.00 | - | 3 | 1,148 | 21.36% |
| IBM241018C00210000 | 2024-05-06 3:40PM EDT | 2024-10-18 | 0.73 | 0.70 | 0.83 | 0.00 | - | 1 | 523 | 21.70% |
| IBM250117C00210000 | 2024-05-06 3:26PM EDT | 2025-01-17 | 1.97 | 1.84 | 2.03 | 0.00 | - | 22 | 2,280 | 21.98% |
| IBM250321C00210000 | 2024-05-03 11:53AM EDT | 2025-03-21 | 2.89 | 2.91 | 3.10 | 0.00 | - | 3 | 111 | 22.50% |
| IBM250620C00210000 | 2024-05-06 11:52AM EDT | 2025-06-20 | 4.50 | 4.45 | 5.70 | 0.00 | - | 1 | 476 | 24.86% |
| IBM260116C00210000 | 2024-05-03 11:49AM EDT | 2026-01-16 | 7.60 | 6.90 | 8.25 | 0.00 | - | 2 | 146 | 23.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00210000 | 2024-04-11 1:34PM EDT | 2024-05-17 | 26.40 | 42.20 | 43.50 | 0.00 | - | 1 | 110 | 104.05% |
| IBM240524P00210000 | 2024-04-12 10:00AM EDT | 2024-05-24 | 27.35 | 42.05 | 43.30 | 0.00 | - | 1 | 1 | 79.13% |
| IBM240621P00210000 | 2024-04-05 2:05PM EDT | 2024-06-21 | 23.35 | 44.95 | 46.25 | 0.00 | - | 1 | 46 | 68.52% |
| IBM240719P00210000 | 2024-04-30 12:21PM EDT | 2024-07-19 | 45.18 | 42.35 | 43.35 | 0.00 | - | 1 | 74 | 43.04% |
| IBM240920P00210000 | 2024-03-06 12:46PM EDT | 2024-09-20 | 20.60 | 25.70 | 26.25 | 0.00 | - | 24 | 53 | 0.00% |
| IBM241018P00210000 | 2024-04-18 9:55AM EDT | 2024-10-18 | 31.80 | 42.25 | 43.60 | 0.00 | - | 6 | 55 | 29.75% |
| IBM250117P00210000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 45.98 | 42.00 | 43.80 | 0.00 | - | 1 | 78 | 24.46% |
| IBM250321P00210000 | 2024-04-19 9:30AM EDT | 2025-03-21 | 34.15 | 42.05 | 43.90 | 0.00 | - | 10 | 1 | 22.17% |
| IBM250620P00210000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 35.20 | 42.45 | 45.10 | 0.00 | - | 10 | 24 | 22.03% |
| IBM260116P00210000 | 2024-03-07 4:55PM EDT | 2026-01-16 | 29.76 | 33.70 | 35.45 | 0.00 | - | - | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.