UK Markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.68+0.51 (+0.35%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210618C000700002020-11-02 12:37PM EDT70.0043.050.000.000.00-100.00%
IBM210618C000800002020-11-06 4:36PM EDT80.0034.050.000.000.00-40000.00%
IBM210618C000850002020-11-06 4:22PM EDT85.0029.050.000.000.00-13000.00%
IBM210618C000900002020-11-10 12:03PM EDT90.0028.550.000.000.00-2000.00%
IBM210618C000950002020-11-04 10:46AM EDT95.0023.770.000.000.00-100.00%
IBM210618C001000002020-11-03 3:55PM EDT100.0017.250.000.000.00-14100.00%
IBM210618C001050002020-11-09 3:39PM EDT105.0015.780.000.000.00-2100.00%
IBM210618C001100002020-11-10 2:24PM EDT110.0012.650.000.000.00-7900.00%
IBM210618C001150002020-11-10 1:07PM EDT115.0010.100.000.000.00-900.00%
IBM210618C001200002020-11-10 4:50PM EDT120.008.050.000.000.00-700.00%
IBM210618C001250002020-11-10 4:50PM EDT125.006.000.000.000.00-3200.00%
IBM210618C001300002020-11-10 4:51PM EDT130.004.370.000.000.00-11300.00%
IBM210618C001350002020-11-10 3:17PM EDT135.003.000.000.000.00-2100.00%
IBM210618C001400002020-11-10 1:26PM EDT140.002.000.000.000.00-900.00%
IBM210618C001450002020-11-09 2:25PM EDT145.001.250.000.000.00-1000.20%
IBM210618C001500002020-11-10 3:42PM EDT150.001.050.000.000.00-1103.13%
IBM210618C001550002020-11-04 10:30AM EDT155.000.860.000.000.00-1006.25%
IBM210618C001600002020-11-06 1:16PM EDT160.000.520.000.000.00-206.25%
IBM210618C001650002020-11-09 12:36PM EDT165.000.290.000.000.00-1012.50%
IBM210618C001700002020-10-23 9:36AM EDT170.000.620.000.000.00-1012.50%
IBM210618C001750002020-11-02 1:45PM EDT175.000.370.000.000.00-5012.50%
IBM210618C001800002020-11-02 1:45PM EDT180.000.300.000.000.00-10012.50%
IBM210618C001850002020-11-02 1:47PM EDT185.000.250.000.000.00-5012.50%
IBM210618C001950002020-10-30 10:03AM EDT195.000.240.000.000.00-2025.00%
IBM210618C002000002020-10-19 4:19PM EDT200.000.520.000.000.00--025.00%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210618P000600002020-10-27 9:30AM EDT60.000.430.000.000.00-1050.00%
IBM210618P000650002020-11-02 1:46PM EDT65.000.880.000.000.00-20050.00%
IBM210618P000700002020-10-30 2:25PM EDT70.001.190.000.000.00-10050.00%
IBM210618P000750002020-11-02 10:54AM EDT75.001.530.000.000.00-1050.00%
IBM210618P000800002020-11-04 1:42PM EDT80.001.710.000.000.00-11050.00%
IBM210618P000850002020-11-02 4:26PM EDT85.002.930.000.000.00-37025.00%
IBM210618P000900002020-11-09 2:10PM EDT90.002.300.000.000.00-4025.00%
IBM210618P000950002020-11-09 1:25PM EDT95.003.200.000.000.00-7025.00%
IBM210618P001000002020-11-10 10:58AM EDT100.004.170.000.000.00-5025.00%
IBM210618P001050002020-11-10 10:58AM EDT105.005.900.000.000.00-4025.00%
IBM210618P001100002020-11-09 4:50PM EDT110.007.770.000.000.00-99025.00%
IBM210618P001150002020-11-10 12:05PM EDT115.009.850.000.000.00-2012.50%
IBM210618P001200002020-11-09 3:30PM EDT120.0013.000.000.000.00-14012.50%
IBM210618P001250002020-11-02 11:35AM EDT125.0016.220.000.000.00-1012.50%
IBM210618P001300002020-11-02 4:15PM EDT130.0024.500.000.000.00-806.25%
IBM210618P001350002020-10-28 11:16AM EDT135.0033.830.000.000.00-306.25%
IBM210618P001400002020-11-09 4:16PM EDT140.0027.600.000.000.00-303.13%
IBM210618P001500002020-11-09 3:05PM EDT150.0036.540.000.000.00-200.00%
IBM210618P001550002020-10-08 11:55AM EDT155.0032.0543.6046.900.00-13222.89%
IBM210618P001600002020-10-28 2:24PM EDT160.0057.500.000.000.00--00.00%
IBM210618P001850002020-09-29 11:07AM EDT185.0067.9578.2080.400.00--21294.45%