UK Markets closed

NIKKEI 225
29,098.24
-7.76(-0.03%)
HANG SENG
25,628.74
-409.56(-1.57%)
GOLD FUTURES
1,798.20
+4.80(+0.27%)
DOW
35,672.96
-83.92(-0.23%)
BTC-GBP
42,859.66
-2,755.39(-6.04%)
CMC Crypto 200
1,414.07
-60.26(-4.09%)

Top takeaways from chancellor Rishi Sunak's speech

How spending reset has put Britain on course for its biggest tax burden since the 1950s

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

125.55-1.58 (-1.24%)

As of 1:48PM EDT. Market open.

In the money

Show:ListStraddle

Callsfor19 November 2021

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
IBM211119C00100000	2021-06-15 9:42AM EDT	100.00	49.00	45.30	45.65	0.00	-	3	9	276.01%
IBM211119C00105000	2021-06-22 11:49AM EDT	105.00	41.30	39.95	40.40	0.00	-	4	23	248.62%
IBM211119C00110000	2021-06-23 3:19PM EDT	110.00	35.15	35.10	35.55	0.00	-	1	11	226.32%
IBM211119C00115000	2021-06-07 2:24PM EDT	115.00	33.20	30.55	30.90	0.00	-	-	1	206.62%
IBM211119C00120000	2021-06-18 2:32PM EDT	120.00	24.90	25.95	26.20	0.00	-	5	40	186.57%
IBM211119C00125000	2021-06-18 3:47PM EDT	125.00	20.40	21.00	21.35	0.00	-	8	42	164.38%
IBM211119C00130000	2021-06-22 12:08PM EDT	130.00	17.90	16.80	17.15	0.00	-	8	50	147.22%
IBM211119C00145000	2021-06-23 2:03PM EDT	145.00	7.45	7.10	7.35	0.00	-	20	286	108.89%
IBM211119C00150000	2021-06-24 10:01AM EDT	150.00	5.35	5.15	5.40	+0.10	+1.90%	2	1,134	102.04%
IBM211119C00155000	2021-06-24 9:52AM EDT	155.00	3.77	3.60	3.70	+0.07	+1.89%	2	492	95.34%
IBM211119C00160000	2021-06-24 11:21AM EDT	160.00	2.53	2.37	2.48	-0.03	-1.17%	9	934	89.60%
IBM211119C00165000	2021-06-24 10:49AM EDT	165.00	1.73	1.71	1.77	-0.03	-1.70%	4	363	87.55%
IBM211119C00175000	2021-06-24 9:39AM EDT	175.00	0.90	0.75	1.12	-0.11	-10.89%	5	85	85.89%
IBM211119C00180000	2021-06-21 3:23PM EDT	180.00	0.66	0.60	0.77	0.00	-	3	124	85.45%
IBM211119C00185000	2021-06-14 12:11AM EDT	185.00	0.78	0.41	0.59	0.00	-	-	10	85.06%
IBM211119C00190000	2021-05-17 12:02AM EDT	190.00	0.67	0.00	0.00	0.00	-	1	0	25.00%
IBM211119C00195000	2021-06-18 3:05PM EDT	195.00	0.43	0.17	0.58	0.00	-	3	3	89.45%

Putsfor19 November 2021

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
IBM211119P00075000	2021-06-16 3:50PM EDT	75.00	0.22	0.08	0.45	0.00	-	10	7	104.20%
IBM211119P00090000	2021-06-23 3:51PM EDT	90.00	0.40	0.17	0.75	0.00	-	5	23	79.30%
IBM211119P00095000	2021-06-08 3:02PM EDT	95.00	0.42	0.24	0.81	0.00	-	4	5	70.51%
IBM211119P00100000	2021-06-03 9:54AM EDT	100.00	0.74	0.33	0.95	0.00	-	2	86	62.74%
IBM211119P00105000	2021-06-03 11:38AM EDT	105.00	0.91	0.74	0.79	0.00	-	17	36	54.52%
IBM211119P00110000	2021-06-23 3:59PM EDT	110.00	1.03	0.97	1.04	0.00	-	1	1,707	47.93%
IBM211119P00120000	2021-06-24 12:32PM EDT	120.00	1.85	1.80	1.91	+0.02	+1.09%	2	196	32.62%
IBM211119P00125000	2021-06-21 3:36PM EDT	125.00	2.50	2.47	2.59	0.00	-	1	397	22.22%
IBM211119P00135000	2021-06-23 3:12PM EDT	135.00	4.85	5.00	5.15	-0.25	-4.90%	48	192	0.00%
IBM211119P00140000	2021-06-24 11:02AM EDT	140.00	6.95	7.00	7.20	+0.05	+0.72%	10	266	0.00%
IBM211119P00145000	2021-06-24 10:47AM EDT	145.00	9.50	9.55	9.75	0.00	-	20	250	0.00%
IBM211119P00150000	2021-06-17 12:31PM EDT	150.00	11.70	12.45	12.70	0.00	-	2	86	0.00%
IBM211119P00155000	2021-06-18 1:46PM EDT	155.00	17.35	16.20	16.45	0.00	-	9	15	0.00%
IBM211119P00160000	2021-06-24 11:11AM EDT	160.00	19.86	19.75	20.05	+0.26	+1.33%	4	3	0.00%
IBM211119P00165000	2021-06-14 1:29PM EDT	165.00	21.10	24.10	24.55	0.00	-	3	4	0.00%
IBM211119P00170000	2021-06-14 3:31PM EDT	170.00	25.10	28.60	28.95	0.00	-	1	14	0.00%
IBM211119P00190000	2021-06-17 1:23PM EDT	190.00	47.06	47.95	48.50	0.00	-	-	3	0.00%
IBM211119P00200000	2021-05-17 10:34AM EDT	200.00	58.18	53.30	55.70	0.00	-	-	3	0.00%