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
144.84 +0.16 (0.11%)
After hours: 7:59PM EDT
Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210618C00070000 | 2020-11-02 12:37PM EDT | 70.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM210618C00080000 | 2020-11-06 4:36PM EDT | 80.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| IBM210618C00085000 | 2020-11-06 4:22PM EDT | 85.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| IBM210618C00090000 | 2020-11-10 12:03PM EDT | 90.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IBM210618C00095000 | 2020-11-04 10:46AM EDT | 95.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM210618C00100000 | 2020-11-03 3:55PM EDT | 100.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| IBM210618C00105000 | 2020-11-09 3:39PM EDT | 105.00 | 15.78 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| IBM210618C00110000 | 2020-11-10 2:24PM EDT | 110.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| IBM210618C00115000 | 2020-11-10 1:07PM EDT | 115.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IBM210618C00120000 | 2020-11-10 4:50PM EDT | 120.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IBM210618C00125000 | 2020-11-10 4:50PM EDT | 125.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| IBM210618C00130000 | 2020-11-10 4:51PM EDT | 130.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| IBM210618C00135000 | 2020-11-10 3:17PM EDT | 135.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| IBM210618C00140000 | 2020-11-10 1:26PM EDT | 140.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IBM210618C00145000 | 2020-11-09 2:25PM EDT | 145.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| IBM210618C00150000 | 2020-11-10 3:42PM EDT | 150.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| IBM210618C00155000 | 2020-11-04 10:30AM EDT | 155.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IBM210618C00160000 | 2020-11-06 1:16PM EDT | 160.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBM210618C00165000 | 2020-11-09 12:36PM EDT | 165.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM210618C00170000 | 2020-10-23 9:36AM EDT | 170.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM210618C00175000 | 2020-11-02 1:45PM EDT | 175.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IBM210618C00180000 | 2020-11-02 1:45PM EDT | 180.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IBM210618C00185000 | 2020-11-02 1:47PM EDT | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IBM210618C00195000 | 2020-10-30 10:03AM EDT | 195.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM210618C00200000 | 2020-10-19 4:19PM EDT | 200.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210618P00060000 | 2020-10-27 9:30AM EDT | 60.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM210618P00065000 | 2020-11-02 1:46PM EDT | 65.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| IBM210618P00070000 | 2020-10-30 2:25PM EDT | 70.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IBM210618P00075000 | 2020-11-02 10:54AM EDT | 75.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM210618P00080000 | 2020-11-04 1:42PM EDT | 80.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| IBM210618P00085000 | 2020-11-02 4:26PM EDT | 85.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| IBM210618P00090000 | 2020-11-09 2:10PM EDT | 90.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IBM210618P00095000 | 2020-11-09 1:25PM EDT | 95.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| IBM210618P00100000 | 2020-11-10 10:58AM EDT | 100.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IBM210618P00105000 | 2020-11-10 10:58AM EDT | 105.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IBM210618P00110000 | 2020-11-09 4:50PM EDT | 110.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| IBM210618P00115000 | 2020-11-10 12:05PM EDT | 115.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM210618P00120000 | 2020-11-09 3:30PM EDT | 120.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| IBM210618P00125000 | 2020-11-02 11:35AM EDT | 125.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM210618P00130000 | 2020-11-02 4:15PM EDT | 130.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| IBM210618P00135000 | 2020-10-28 11:16AM EDT | 135.00 | 33.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IBM210618P00140000 | 2020-11-09 4:16PM EDT | 140.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IBM210618P00150000 | 2020-11-09 3:05PM EDT | 150.00 | 36.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM210618P00155000 | 2020-10-08 11:55AM EDT | 155.00 | 32.05 | 43.60 | 46.90 | 0.00 | - | 1 | 3 | 219.68% |
| IBM210618P00160000 | 2020-10-28 2:24PM EDT | 160.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM210618P00185000 | 2020-09-29 11:07AM EDT | 185.00 | 67.95 | 78.20 | 80.40 | 0.00 | - | - | 21 | 290.21% |
© 2021 Verizon Media. All rights reserved.
