Advertisement
U.S. markets open in 2 hours 58 minutes
S&P Futures
6,016.75 +29.75 (+0.50%) Dow Futures
44,702.00 +307.00 (+0.69%) Nasdaq Futures
20,968.75 +119.00 (+0.57%) Russell 2000 Futures
2,439.50 +25.90 (+1.07%) Crude Oil
71.03 -0.21 (-0.29%) Gold
2,686.40 -25.80 (-0.95%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
Pre-Market:
Advertisement
CallsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM241129C00145000 | 2024-11-11 3:39PM EST | 145.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM241129C00150000 | 2024-11-12 12:23PM EST | 150.00 | 61.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM241129C00160000 | 2024-11-05 9:32AM EST | 160.00 | 46.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM241129C00175000 | 2024-11-11 1:16PM EST | 175.00 | 40.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IBM241129C00190000 | 2024-11-11 1:55PM EST | 190.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| IBM241129C00192500 | 2024-11-15 2:46PM EST | 192.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM241129C00195000 | 2024-11-21 1:04PM EST | 195.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM241129C00200000 | 2024-11-21 2:43PM EST | 200.00 | 22.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM241129C00202500 | 2024-11-20 2:13PM EST | 202.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| IBM241129C00205000 | 2024-11-22 3:52PM EST | 205.00 | 17.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IBM241129C00207500 | 2024-11-22 3:52PM EST | 207.50 | 15.35 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| IBM241129C00210000 | 2024-11-22 3:48PM EST | 210.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| IBM241129C00212500 | 2024-11-22 3:33PM EST | 212.50 | 10.52 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| IBM241129C00215000 | 2024-11-22 3:42PM EST | 215.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| IBM241129C00217500 | 2024-11-22 3:51PM EST | 217.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| IBM241129C00220000 | 2024-11-22 3:51PM EST | 220.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
| IBM241129C00222500 | 2024-11-22 3:51PM EST | 222.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 0.00% |
| IBM241129C00225000 | 2024-11-22 3:57PM EST | 225.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1,112 | 0 | 1.56% |
| IBM241129C00227500 | 2024-11-22 3:59PM EST | 227.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 3.13% |
| IBM241129C00230000 | 2024-11-22 3:59PM EST | 230.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2,469 | 0 | 6.25% |
| IBM241129C00232500 | 2024-11-22 3:52PM EST | 232.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 938 | 0 | 6.25% |
| IBM241129C00235000 | 2024-11-22 3:54PM EST | 235.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 822 | 0 | 12.50% |
| IBM241129C00237500 | 2024-11-22 1:20PM EST | 237.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| IBM241129C00240000 | 2024-11-22 3:23PM EST | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 12.50% |
| IBM241129C00245000 | 2024-11-22 12:48PM EST | 245.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM241129C00250000 | 2024-11-22 12:26PM EST | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IBM241129C00255000 | 2024-11-20 12:07PM EST | 255.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM241129C00260000 | 2024-11-22 12:48PM EST | 260.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM241129C00265000 | 2024-11-07 2:25PM EST | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM241129C00270000 | 2024-10-23 2:55PM EST | 270.00 | 0.50 | 0.00 | 1.16 | 0.00 | - | 2 | 4 | 98.88% |
| IBM241129C00275000 | 2024-11-21 9:45AM EST | 275.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM241129C00280000 | 2024-10-14 2:04PM EST | 280.00 | 0.52 | 0.00 | 0.25 | 0.00 | - | - | 1 | 88.28% |
| IBM241129C00305000 | 2024-10-29 1:15PM EST | 305.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM241129P00120000 | 2024-11-08 11:59AM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM241129P00165000 | 2024-10-29 1:15PM EST | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM241129P00170000 | 2024-11-05 3:39PM EST | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| IBM241129P00175000 | 2024-11-05 1:48PM EST | 175.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBM241129P00180000 | 2024-11-22 10:30AM EST | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| IBM241129P00185000 | 2024-11-22 10:38AM EST | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| IBM241129P00190000 | 2024-11-22 9:57AM EST | 190.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| IBM241129P00192500 | 2024-11-21 1:22PM EST | 192.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| IBM241129P00195000 | 2024-11-21 2:42PM EST | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| IBM241129P00197500 | 2024-11-21 1:27PM EST | 197.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| IBM241129P00200000 | 2024-11-22 3:43PM EST | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| IBM241129P00202500 | 2024-11-21 2:14PM EST | 202.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| IBM241129P00205000 | 2024-11-22 1:48PM EST | 205.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| IBM241129P00207500 | 2024-11-22 2:45PM EST | 207.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM241129P00210000 | 2024-11-22 3:11PM EST | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| IBM241129P00212500 | 2024-11-22 1:33PM EST | 212.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| IBM241129P00215000 | 2024-11-22 3:48PM EST | 215.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 6.25% |
| IBM241129P00217500 | 2024-11-22 3:56PM EST | 217.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| IBM241129P00220000 | 2024-11-22 3:53PM EST | 220.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 3.13% |
| IBM241129P00222500 | 2024-11-22 3:51PM EST | 222.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 0.78% |
| IBM241129P00225000 | 2024-11-22 3:38PM EST | 225.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| IBM241129P00227500 | 2024-11-22 12:02PM EST | 227.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| IBM241129P00230000 | 2024-11-22 11:58AM EST | 230.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| IBM241129P00232500 | 2024-11-20 2:46PM EST | 232.50 | 19.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM241129P00235000 | 2024-11-15 3:47PM EST | 235.00 | 30.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM241129P00240000 | 2024-10-24 8:30AM EST | 240.00 | 21.50 | 15.80 | 17.25 | 0.00 | - | - | 0 | 38.38% |
| IBM241129P00250000 | 2024-10-23 2:32PM EST | 250.00 | 20.69 | 25.80 | 28.75 | 0.00 | - | - | 0 | 55.66% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.