UK Markets closed
NIKKEI 225
27,781.02+497.43(+1.82%)HANG SENG
26,235.80+274.77(+1.06%)CRUDE OIL
71.40-2.55(-3.45%)GOLD FUTURES
1,816.90-0.30(-0.02%)DOW
34,838.16-97.31(-0.28%)BTC-GBP
27,967.52-2,004.47(-6.69%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
141.39+0.43 (+0.31%)
At close: 4:00PM EDT
141.40 +0.01 (0.01%)
After hours: 04:08PM EDT
After hours: 04:08PM EDT
Callsfor20 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210820C00105000 | 2021-06-24 10:54AM EDT | 105.00 | 40.20 | 40.15 | 40.35 | -5.40 | -11.84% | 8 | 10 | 142.82% |
| IBM210820C00110000 | 2021-06-09 1:43PM EDT | 110.00 | 40.80 | 35.30 | 35.55 | 0.00 | - | 1 | 0 | 129.59% |
| IBM210820C00120000 | 2021-06-14 10:36AM EDT | 120.00 | 29.85 | 25.55 | 25.80 | 0.00 | - | 1 | 3 | 102.05% |
| IBM210820C00125000 | 2021-06-24 10:52AM EDT | 125.00 | 20.65 | 20.65 | 21.00 | -1.20 | -5.49% | 2 | 5 | 88.43% |
| IBM210820C00130000 | 2021-06-23 2:07PM EDT | 130.00 | 16.00 | 15.70 | 16.00 | 0.00 | - | 2 | 21 | 73.29% |
| IBM210820C00135000 | 2021-06-23 2:07PM EDT | 135.00 | 11.70 | 11.65 | 11.90 | 0.00 | - | 7 | 104 | 65.15% |
| IBM210820C00140000 | 2021-06-24 10:19AM EDT | 140.00 | 8.07 | 7.80 | 8.00 | +0.36 | +4.67% | 5 | 343 | 56.13% |
| IBM210820C00145000 | 2021-06-24 10:05AM EDT | 145.00 | 4.87 | 4.85 | 5.05 | +0.17 | +3.62% | 73 | 1,406 | 50.66% |
| IBM210820C00150000 | 2021-06-24 11:17AM EDT | 150.00 | 2.82 | 2.75 | 2.87 | +0.05 | +1.81% | 330 | 2,112 | 47.19% |
| IBM210820C00155000 | 2021-06-24 11:43AM EDT | 155.00 | 1.51 | 1.46 | 1.52 | +0.02 | +1.34% | 250 | 2,831 | 44.79% |
| IBM210820C00165000 | 2021-06-24 10:52AM EDT | 165.00 | 0.49 | 0.48 | 0.50 | -0.01 | -2.00% | 31 | 628 | 46.00% |
| IBM210820C00170000 | 2021-06-24 11:16AM EDT | 170.00 | 0.33 | 0.32 | 0.34 | -0.05 | -13.16% | 13 | 248 | 48.49% |
| IBM210820C00175000 | 2021-06-22 2:41PM EDT | 175.00 | 0.25 | 0.16 | 0.25 | 0.00 | - | 206 | 284 | 51.37% |
| IBM210820C00190000 | 2021-06-21 10:47AM EDT | 190.00 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 10 | 37 | 60.16% |
| IBM210820C00200000 | 2021-06-18 3:12PM EDT | 200.00 | 0.06 | 0.08 | 0.09 | -0.04 | -40.00% | 35 | 25 | 65.43% |
| IBM210820C00205000 | 2021-06-22 10:26AM EDT | 205.00 | 0.10 | 0.07 | 0.08 | +0.03 | +42.86% | 35 | 160 | 68.16% |
| IBM210820C00210000 | 2021-06-23 11:21AM EDT | 210.00 | 0.11 | 0.06 | 0.07 | 0.00 | - | 15 | 61 | 70.70% |
| IBM210820C00215000 | 2021-06-24 10:02AM EDT | 215.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 105 | 139 | 73.05% |
Putsfor20 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210820P00075000 | 2021-06-24 9:44AM EDT | 75.00 | 0.07 | 0.05 | 0.06 | +0.01 | +16.67% | 30 | 23 | 111.72% |
| IBM210820P00085000 | 2021-06-17 3:50PM EDT | 85.00 | 0.05 | 0.09 | 0.10 | 0.00 | - | 1 | 2 | 97.85% |
| IBM210820P00090000 | 2021-05-28 10:59AM EDT | 90.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 1 | 2 | 90.23% |
| IBM210820P00095000 | 2021-06-08 3:12PM EDT | 95.00 | 0.12 | 0.13 | 0.15 | 0.00 | - | - | 6 | 82.81% |
| IBM210820P00100000 | 2021-06-22 9:30AM EDT | 100.00 | 0.17 | 0.14 | 0.19 | 0.00 | - | 1 | 6 | 75.20% |
| IBM210820P00105000 | 2021-05-28 3:49PM EDT | 105.00 | 0.32 | 0.16 | 0.28 | 0.00 | - | 2 | 3 | 69.14% |
| IBM210820P00110000 | 2021-06-18 9:54AM EDT | 110.00 | 0.28 | 0.22 | 0.32 | 0.00 | - | 2 | 49 | 62.11% |
| IBM210820P00115000 | 2021-06-24 10:02AM EDT | 115.00 | 0.36 | 0.30 | 0.42 | -0.01 | -2.70% | 1 | 1,022 | 55.91% |
| IBM210820P00120000 | 2021-06-24 11:48AM EDT | 120.00 | 0.49 | 0.49 | 0.52 | -0.03 | -5.77% | 4 | 72 | 50.10% |
| IBM210820P00125000 | 2021-06-24 10:10AM EDT | 125.00 | 0.74 | 0.73 | 0.76 | -0.05 | -6.33% | 21 | 421 | 44.92% |
| IBM210820P00130000 | 2021-06-24 11:35AM EDT | 130.00 | 1.17 | 1.18 | 1.20 | -0.13 | -10.00% | 27 | 1,712 | 40.04% |
| IBM210820P00145000 | 2021-06-24 11:31AM EDT | 145.00 | 5.54 | 5.55 | 5.65 | -0.40 | -6.73% | 24 | 876 | 27.30% |
| IBM210820P00150000 | 2021-06-24 10:15AM EDT | 150.00 | 8.75 | 8.65 | 8.85 | +0.02 | +0.23% | 12 | 1,185 | 18.80% |
| IBM210820P00155000 | 2021-06-21 1:40PM EDT | 155.00 | 12.45 | 12.55 | 12.80 | 0.00 | - | 2 | 137 | 0.00% |
| IBM210820P00160000 | 2021-06-17 1:21PM EDT | 160.00 | 16.15 | 17.25 | 17.45 | 0.00 | - | 3 | 11 | 0.00% |
| IBM210820P00175000 | 2021-06-08 11:43AM EDT | 175.00 | 27.10 | 31.55 | 31.80 | 0.00 | - | - | 7 | 0.00% |
| IBM210820P00205000 | 2021-06-08 11:43AM EDT | 205.00 | 56.70 | 61.45 | 61.90 | 0.00 | - | - | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
