International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
123.63+0.42 (+0.34%)
As of 9:50AM EST. Market open.
Callsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210319C00080000 | 2020-11-09 1:58PM EST | 80.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| IBM210319C00085000 | 2020-11-06 3:36PM EST | 85.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 0.00% |
| IBM210319C00090000 | 2020-11-09 12:21PM EST | 90.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM210319C00095000 | 2020-11-05 3:15PM EST | 95.00 | 20.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM210319C00100000 | 2020-11-10 11:40AM EST | 100.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM210319C00105000 | 2020-11-09 3:59PM EST | 105.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM210319C00110000 | 2020-11-10 3:43PM EST | 110.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM210319C00115000 | 2020-11-10 2:53PM EST | 115.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| IBM210319C00120000 | 2020-11-10 3:58PM EST | 120.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| IBM210319C00125000 | 2020-11-10 1:59PM EST | 125.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| IBM210319C00130000 | 2020-11-10 3:59PM EST | 130.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| IBM210319C00135000 | 2020-11-10 3:45PM EST | 135.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| IBM210319C00140000 | 2020-11-10 1:17PM EST | 140.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| IBM210319C00145000 | 2020-11-10 12:36PM EST | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| IBM210319C00150000 | 2020-11-10 2:18PM EST | 150.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| IBM210319C00155000 | 2020-11-10 9:30AM EST | 155.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IBM210319C00160000 | 2020-11-03 1:25PM EST | 160.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IBM210319C00165000 | 2020-10-09 12:30PM EST | 165.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 25.00% |
| IBM210319C00170000 | 2020-10-22 12:22PM EST | 170.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| IBM210319C00180000 | 2020-11-03 9:46AM EST | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM210319C00185000 | 2020-10-12 9:22AM EST | 185.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM210319C00190000 | 2020-11-06 1:57PM EST | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210319P00060000 | 2020-10-26 1:26PM EST | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM210319P00065000 | 2020-11-06 3:02PM EST | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IBM210319P00070000 | 2020-11-05 10:04AM EST | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| IBM210319P00075000 | 2020-10-28 12:38PM EST | 75.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBM210319P00080000 | 2020-11-04 1:55PM EST | 80.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM210319P00085000 | 2020-11-10 10:26AM EST | 85.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| IBM210319P00090000 | 2020-11-09 3:56PM EST | 90.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM210319P00095000 | 2020-11-09 11:58AM EST | 95.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IBM210319P00100000 | 2020-11-10 3:39PM EST | 100.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| IBM210319P00105000 | 2020-11-10 3:13PM EST | 105.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| IBM210319P00110000 | 2020-11-10 3:38PM EST | 110.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| IBM210319P00115000 | 2020-11-10 1:41PM EST | 115.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| IBM210319P00120000 | 2020-11-10 11:16AM EST | 120.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| IBM210319P00125000 | 2020-11-10 11:51AM EST | 125.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM210319P00130000 | 2020-11-10 11:23AM EST | 130.00 | 16.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM210319P00135000 | 2020-11-09 1:52PM EST | 135.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM210319P00140000 | 2020-11-10 12:56PM EST | 140.00 | 24.86 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| IBM210319P00145000 | 2020-11-09 3:29PM EST | 145.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IBM210319P00150000 | 2020-11-10 1:03PM EST | 150.00 | 34.31 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| IBM210319P00160000 | 2020-11-10 2:05PM EST | 160.00 | 44.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM210319P00165000 | 2020-11-10 11:59AM EST | 165.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM210319P00175000 | 2020-10-08 9:43AM EST | 175.00 | 44.75 | 62.70 | 64.40 | 0.00 | - | - | 4 | 214.72% |
| IBM210319P00180000 | 2020-10-08 9:43AM EST | 180.00 | 49.55 | 67.60 | 69.70 | 0.00 | - | - | 7 | 223.22% |
© 2021 Verizon Media. All rights reserved.
