International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
116.00+0.24 (+0.21%)
At close: 4:00PM EDT
Callsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM201030C00107000 | 2020-09-28 2:14PM EDT | 107.00 | 15.65 | 15.15 | 15.95 | 0.00 | - | 2 | 0 | 183.55% |
| IBM201030C00110000 | 2020-09-30 10:15AM EDT | 110.00 | 13.40 | 12.65 | 13.10 | +0.90 | +7.20% | 1 | 25 | 166.06% |
| IBM201030C00113000 | 2020-09-24 10:19AM EDT | 113.00 | 7.75 | 9.95 | 10.90 | 0.00 | - | - | 1 | 151.27% |
| IBM201030C00115000 | 2020-09-11 10:45AM EDT | 115.00 | 10.18 | 8.35 | 9.20 | 0.00 | - | 2 | 2 | 140.09% |
| IBM201030C00117000 | 2020-09-29 3:55PM EDT | 117.00 | 7.00 | 7.00 | 7.60 | 0.00 | - | 7 | 13 | 130.88% |
| IBM201030C00118000 | 2020-09-25 2:25PM EDT | 118.00 | 6.80 | 5.95 | 6.80 | 0.00 | - | 1 | 44 | 122.63% |
| IBM201030C00119000 | 2020-09-28 9:40AM EDT | 119.00 | 5.50 | 5.70 | 6.20 | 0.00 | - | 2 | 36 | 122.46% |
| IBM201030C00120000 | 2020-09-25 3:51PM EDT | 120.00 | 4.90 | 5.15 | 5.40 | 0.00 | - | 5 | 56 | 117.70% |
| IBM201030C00121000 | 2020-09-29 3:39PM EDT | 121.00 | 4.60 | 4.55 | 5.00 | 0.00 | - | 12 | 87 | 115.48% |
| IBM201030C00122000 | 2020-09-30 11:52AM EDT | 122.00 | 4.25 | 3.95 | 4.40 | +0.15 | +3.66% | 6 | 34 | 111.08% |
| IBM201030C00123000 | 2020-09-30 1:47PM EDT | 123.00 | 3.55 | 3.60 | 3.95 | -0.05 | -1.39% | 97 | 109 | 109.77% |
| IBM201030C00124000 | 2020-09-30 1:21PM EDT | 124.00 | 3.65 | 3.05 | 3.40 | +0.60 | +19.67% | 19 | 57 | 105.23% |
| IBM201030C00125000 | 2020-09-30 3:18PM EDT | 125.00 | 2.96 | 2.69 | 3.05 | +0.18 | +6.47% | 50 | 179 | 103.76% |
| IBM201030C00126000 | 2020-09-30 3:56PM EDT | 126.00 | 2.25 | 2.30 | 2.74 | -0.15 | -6.25% | 15 | 156 | 101.86% |
| IBM201030C00127000 | 2020-09-30 11:21AM EDT | 127.00 | 2.47 | 1.99 | 2.38 | +0.32 | +14.88% | 14 | 95 | 99.76% |
| IBM201030C00128000 | 2020-09-29 3:50PM EDT | 128.00 | 2.06 | 1.65 | 2.17 | +0.20 | +10.75% | 8 | 0 | 98.39% |
| IBM201030C00129000 | 2020-09-30 10:16AM EDT | 129.00 | 1.72 | 1.37 | 1.77 | +0.37 | +27.41% | 2 | 0 | 94.92% |
| IBM201030C00130000 | 2020-09-30 3:44PM EDT | 130.00 | 1.37 | 1.26 | 1.50 | -0.01 | -0.72% | 229 | 289 | 94.38% |
| IBM201030C00131000 | 2020-09-30 1:04PM EDT | 131.00 | 1.12 | 1.09 | 1.39 | -0.06 | -5.08% | 13 | 60 | 94.63% |
| IBM201030C00132000 | 2020-09-29 3:53PM EDT | 132.00 | 1.10 | 0.82 | 1.12 | +0.16 | +17.02% | 8 | 65 | 90.87% |
| IBM201030C00133000 | 2020-09-30 3:44PM EDT | 133.00 | 0.77 | 0.73 | 1.04 | +0.07 | +10.00% | 11 | 64 | 91.80% |
| IBM201030C00134000 | 2020-09-28 3:49PM EDT | 134.00 | 0.77 | 0.47 | 0.91 | 0.00 | - | 15 | 0 | 88.72% |
| IBM201030C00135000 | 2020-09-28 12:07PM EDT | 135.00 | 0.63 | 0.47 | 0.70 | 0.00 | - | 19 | 0 | 88.04% |
| IBM201030C00136000 | 2020-09-28 11:38AM EDT | 136.00 | 0.46 | 0.39 | 0.62 | -0.06 | -11.54% | 3 | 21 | 87.89% |
| IBM201030C00137000 | 2020-09-21 3:11PM EDT | 137.00 | 0.43 | 0.33 | 0.53 | 0.00 | - | - | 7 | 87.50% |
| IBM201030C00138000 | 2020-09-21 12:02AM EDT | 138.00 | 0.35 | 0.21 | 0.46 | 0.00 | - | 2 | 257 | 85.55% |
| IBM201030C00139000 | 2020-09-21 11:08AM EDT | 139.00 | 0.41 | 0.18 | 0.38 | 0.00 | - | - | 6 | 85.06% |
| IBM201030C00140000 | 2020-09-24 9:30AM EDT | 140.00 | 0.28 | 0.16 | 0.36 | 0.00 | - | 1 | 0 | 86.43% |
| IBM201030C00145000 | 2020-09-21 12:02AM EDT | 145.00 | 0.38 | 0.00 | 0.20 | 0.00 | - | - | 6 | 84.38% |
Putsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM201030P00085000 | 2020-09-22 2:21PM EDT | 85.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 1 | 102.73% |
| IBM201030P00100000 | 2020-09-25 11:33AM EDT | 100.00 | 0.50 | 0.01 | 0.45 | 0.00 | - | 1 | 0 | 72.27% |
| IBM201030P00105000 | 2020-09-28 11:47AM EDT | 105.00 | 0.65 | 0.43 | 0.70 | 0.00 | - | 10 | 72 | 66.60% |
| IBM201030P00106000 | 2020-09-28 1:55PM EDT | 106.00 | 0.60 | 0.55 | 0.83 | -0.03 | -4.76% | 4 | 25 | 66.02% |
| IBM201030P00107000 | 2020-09-29 11:26AM EDT | 107.00 | 0.68 | 0.34 | 1.13 | -0.19 | -21.84% | 4 | 4 | 62.60% |
| IBM201030P00108000 | 2020-09-25 3:37PM EDT | 108.00 | 0.75 | 0.67 | 0.93 | 0.00 | - | 2 | 91 | 59.47% |
| IBM201030P00109000 | 2020-09-25 2:25PM EDT | 109.00 | 0.89 | 0.80 | 1.20 | -0.65 | -42.21% | 4 | 37 | 59.47% |
| IBM201030P00110000 | 2020-09-30 3:44PM EDT | 110.00 | 1.13 | 0.92 | 1.20 | -0.06 | -5.04% | 5 | 150 | 55.47% |
| IBM201030P00111000 | 2020-09-30 2:09PM EDT | 111.00 | 1.17 | 1.00 | 1.39 | -0.17 | -12.69% | 8 | 0 | 52.88% |
| IBM201030P00112000 | 2020-09-30 3:49PM EDT | 112.00 | 1.34 | 1.19 | 1.53 | -0.25 | -15.72% | 17 | 80 | 50.39% |
| IBM201030P00113000 | 2020-09-30 3:44PM EDT | 113.00 | 1.46 | 1.38 | 1.87 | -0.34 | -18.89% | 33 | 30 | 53.71% |
| IBM201030P00114000 | 2020-09-30 1:31PM EDT | 114.00 | 1.75 | 1.36 | 2.34 | -0.19 | -9.79% | 23 | 45 | 55.13% |
| IBM201030P00115000 | 2020-09-30 12:10PM EDT | 115.00 | 2.00 | 1.83 | 2.18 | -0.25 | -11.11% | 101 | 280 | 44.87% |
| IBM201030P00116000 | 2020-09-30 2:22PM EDT | 116.00 | 2.21 | 2.04 | 2.44 | -0.21 | -8.68% | 11 | 72 | 41.11% |
| IBM201030P00117000 | 2020-09-29 11:02AM EDT | 117.00 | 2.50 | 2.32 | 2.75 | -0.30 | -10.71% | 11 | 60 | 37.16% |
| IBM201030P00118000 | 2020-09-30 12:21PM EDT | 118.00 | 2.62 | 2.56 | 3.10 | -0.58 | -18.13% | 12 | 59 | 32.37% |
| IBM201030P00119000 | 2020-09-29 12:44PM EDT | 119.00 | 3.20 | 2.87 | 3.55 | -0.60 | -15.79% | 12 | 50 | 27.10% |
| IBM201030P00120000 | 2020-09-30 3:55PM EDT | 120.00 | 3.47 | 3.40 | 3.75 | -0.53 | -13.25% | 45 | 126 | 0.00% |
| IBM201030P00121000 | 2020-09-30 1:31PM EDT | 121.00 | 3.90 | 3.80 | 4.20 | -0.55 | -12.36% | 11 | 71 | 0.00% |
| IBM201030P00122000 | 2020-09-30 2:09PM EDT | 122.00 | 3.95 | 4.15 | 4.75 | -0.90 | -18.56% | 14 | 79 | 0.00% |
| IBM201030P00123000 | 2020-09-30 11:58AM EDT | 123.00 | 5.00 | 4.65 | 5.15 | -0.40 | -7.41% | 10 | 54 | 0.00% |
| IBM201030P00124000 | 2020-09-30 1:31PM EDT | 124.00 | 5.00 | 5.20 | 5.75 | -2.00 | -28.57% | 17 | 42 | 0.00% |
| IBM201030P00125000 | 2020-09-25 10:57AM EDT | 125.00 | 5.90 | 5.30 | 6.60 | 0.00 | - | 10 | 46 | 0.00% |
| IBM201030P00126000 | 2020-09-21 12:03AM EDT | 126.00 | 5.80 | 5.40 | 7.05 | 0.00 | - | - | 10 | 0.00% |
| IBM201030P00128000 | 2020-09-29 9:30AM EDT | 128.00 | 8.40 | 6.65 | 8.40 | 0.00 | - | 10 | 15 | 0.00% |
| IBM201030P00130000 | 2020-09-24 11:21AM EDT | 130.00 | 13.29 | 9.30 | 9.80 | 0.00 | - | - | 2 | 0.00% |
| IBM201030P00135000 | 2020-09-21 12:03AM EDT | 135.00 | 12.10 | 13.40 | 14.00 | 0.00 | - | - | 1 | 0.00% |
| IBM201030P00140000 | 2020-09-11 10:30AM EDT | 140.00 | 18.56 | 16.50 | 20.05 | 0.00 | - | 1 | 1 | 0.00% |
© 2020 Verizon Media. All rights reserved.
