NYSE - Delayed Quote • USD
International Business Machines Corporation (IBM)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426C00195000 | 4/23/2024 7:57 PM | 2024-04-26 | 1.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1,331 | 0 | 12.50% |
| IBM240503C00195000 | 4/23/2024 7:58 PM | 2024-05-03 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 125 | 0 | 12.50% |
| IBM240510C00195000 | 4/23/2024 6:50 PM | 2024-05-10 | 1.96 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 6.25% |
| IBM240517C00195000 | 4/23/2024 7:52 PM | 2024-05-17 | 2.09 | 0.00 | 0.00 | 0.00 | 0.00% | 209 | 0 | 6.25% |
| IBM240524C00195000 | 4/23/2024 7:20 PM | 2024-05-24 | 2.24 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
| IBM240531C00195000 | 4/23/2024 7:36 PM | 2024-05-31 | 2.64 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
| IBM240621C00195000 | 4/23/2024 7:59 PM | 2024-06-21 | 3.25 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 0 | 3.13% |
| IBM240719C00195000 | 4/23/2024 7:44 PM | 2024-07-19 | 4.39 | 0.00 | 0.00 | 0.00 | 0.00% | 153 | 0 | 3.13% |
| IBM240920C00195000 | 4/23/2024 7:56 PM | 2024-09-20 | 7.20 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 3.13% |
| IBM241018C00195000 | 4/23/2024 4:27 PM | 2024-10-18 | 8.71 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 1.56% |
| IBM250117C00195000 | 4/23/2024 7:16 PM | 2025-01-17 | 11.40 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 1.56% |
| IBM250321C00195000 | 4/18/2024 4:34 PM | 2025-03-21 | 13.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 1.56% |
| IBM250620C00195000 | 4/19/2024 1:54 PM | 2025-06-20 | 16.14 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 1.56% |
| IBM260116C00195000 | 4/23/2024 4:08 PM | 2026-01-16 | 21.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 1.56% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240426P00195000 | 4/23/2024 4:52 PM | 2024-04-26 | 11.77 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| IBM240503P00195000 | 4/19/2024 4:48 PM | 2024-05-03 | 15.33 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IBM240510P00195000 | 4/15/2024 2:02 PM | 2024-05-10 | 13.77 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| IBM240517P00195000 | 4/23/2024 6:06 PM | 2024-05-17 | 15.00 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 0 | 0.00% |
| IBM240531P00195000 | 4/12/2024 4:19 PM | 2024-05-31 | 15.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| IBM240621P00195000 | 4/23/2024 4:48 PM | 2024-06-21 | 14.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IBM240719P00195000 | 4/23/2024 4:31 PM | 2024-07-19 | 15.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IBM240920P00195000 | 4/17/2024 6:33 PM | 2024-09-20 | 19.25 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| IBM241018P00195000 | 4/17/2024 6:33 PM | 2024-10-18 | 19.80 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| IBM250117P00195000 | 4/19/2024 1:55 PM | 2025-01-17 | 22.28 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| IBM250321P00195000 | 4/15/2024 6:21 PM | 2025-03-21 | 24.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IBM250620P00195000 | 4/17/2024 6:28 PM | 2025-06-20 | 25.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IBM260116P00195000 | 4/8/2024 4:56 PM | 2026-01-16 | 25.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
KD Kyndryl Holdings, Inc.
20.52
+2.70%
ACN Accenture plc
316.83
-0.19%
INFY Infosys Limited
17.16
-0.81%
BBAI BigBear.ai Holdings, Inc.
1.7100
+9.62%
LDOS Leidos Holdings, Inc.
128.68
+2.10%
FI Fiserv, Inc.
155.39
+4.43%
FIS Fidelity National Information Services, Inc.
71.90
+0.84%
XRX Xerox Holdings Corporation
14.76
-10.11%
CTSH Cognizant Technology Solutions Corporation
67.77
-0.63%
WIT Wipro Limited
5.51
-0.18%