Singapore markets open in 5 hours 15 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,186.16 +5.42 (+0.10%) Dow
38,895.27 +43.00 (+0.11%) Nasdaq
16,330.38 -18.86 (-0.12%) Bitcoin USD
63,137.53 +65.10 (+0.10%) CMC Crypto 200
1,308.87 -56.26 (-4.12%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00220000 | 2024-04-24 12:43PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.01 | 0.00 | - | 1 | 431 | 84.38% |
| IBM240517C00220000 | 2024-05-07 11:33AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 5,565 | 50.00% |
| IBM240524C00220000 | 2024-05-06 11:33AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| IBM240531C00220000 | 2024-05-06 12:39PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 48.73% |
| IBM240621C00220000 | 2024-05-06 11:32AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.04 | 0.00 | - | 3 | 3,694 | 30.08% |
| IBM240719C00220000 | 2024-05-03 12:09PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.15 | 0.00 | - | 102 | 1,022 | 28.08% |
| IBM240920C00220000 | 2024-05-07 10:40AM EDT | 2024-09-20 | 0.32 | 0.04 | 0.32 | +0.07 | +28.00% | 2 | 3,067 | 23.24% |
| IBM241018C00220000 | 2024-05-06 3:00PM EDT | 2024-10-18 | 0.37 | 0.33 | 0.42 | 0.00 | - | 1 | 290 | 22.23% |
| IBM250117C00220000 | 2024-05-07 9:43AM EDT | 2025-01-17 | 1.10 | 1.14 | 1.23 | -0.08 | -6.78% | 18 | 5,479 | 22.33% |
| IBM250321C00220000 | 2024-05-06 10:13AM EDT | 2025-03-21 | 1.91 | 1.76 | 1.92 | +0.01 | +0.53% | 2 | 1,258 | 22.41% |
| IBM250620C00220000 | 2024-05-06 1:51PM EDT | 2025-06-20 | 3.11 | 2.97 | 3.10 | 0.00 | - | 2 | 1,240 | 22.72% |
| IBM260116C00220000 | 2024-05-07 2:10PM EDT | 2026-01-16 | 6.05 | 5.95 | 6.15 | -0.10 | -1.63% | 1 | 583 | 23.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00220000 | 2024-04-10 2:52PM EDT | 2024-05-17 | 35.25 | 52.65 | 53.95 | 0.00 | - | 3 | 49 | 115.97% |
| IBM240621P00220000 | 2024-03-21 10:25AM EDT | 2024-06-21 | 29.31 | 38.95 | 40.40 | 0.00 | - | 1 | 2 | 0.00% |
| IBM240920P00220000 | 2024-04-25 10:35AM EDT | 2024-09-20 | 54.23 | 52.40 | 54.35 | 0.00 | - | 4 | 10 | 37.73% |
| IBM250117P00220000 | 2024-04-25 10:02AM EDT | 2025-01-17 | 55.05 | 51.75 | 54.05 | 0.00 | - | 3 | 19 | 26.68% |
| IBM250321P00220000 | 2024-04-16 1:34PM EDT | 2025-03-21 | 40.73 | 51.45 | 54.50 | 0.00 | - | - | 10 | 25.15% |
| IBM250620P00220000 | 2024-04-19 10:52AM EDT | 2025-06-20 | 42.12 | 51.15 | 54.55 | 0.00 | - | 6 | 11 | 22.32% |
| IBM260116P00220000 | 2024-05-03 2:18PM EDT | 2026-01-16 | 55.99 | 52.95 | 54.70 | 0.00 | - | 5 | 42 | 18.45% |
© 2024 Yahoo. All rights reserved.