UK Markets open in 4 hrs 4 mins
NIKKEI 225
27,584.08-57.75(-0.21%)HANG SENG
26,426.55+231.73(+0.88%)CRUDE OIL
68.47-2.09(-2.96%)GOLD FUTURES
1,813.60-0.50(-0.03%)DOW
34,792.67-323.73(-0.92%)BTC-GBP
28,657.33+849.67(+3.06%)
International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
142.76-1.31 (-0.91%)
At close: 4:00PM EDT
142.99 +0.23 (0.16%)
After hours: 07:59PM EDT
After hours: 07:59PM 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 | 136.23% |
| IBM210820C00110000 | 2021-06-09 1:43PM EDT | 110.00 | 40.80 | 35.30 | 35.55 | 0.00 | - | 1 | 0 | 123.83% |
| IBM210820C00120000 | 2021-06-14 10:36AM EDT | 120.00 | 29.85 | 25.55 | 25.80 | 0.00 | - | 1 | 3 | 97.36% |
| IBM210820C00125000 | 2021-06-24 10:52AM EDT | 125.00 | 20.65 | 20.65 | 21.00 | -1.20 | -5.49% | 2 | 5 | 84.23% |
| IBM210820C00130000 | 2021-06-23 2:07PM EDT | 130.00 | 16.00 | 15.70 | 16.00 | 0.00 | - | 2 | 21 | 69.29% |
| IBM210820C00135000 | 2021-06-23 2:07PM EDT | 135.00 | 11.70 | 11.65 | 11.90 | 0.00 | - | 7 | 104 | 62.50% |
| IBM210820C00140000 | 2021-06-24 10:19AM EDT | 140.00 | 8.07 | 7.80 | 8.00 | +0.36 | +4.67% | 5 | 343 | 54.44% |
| IBM210820C00145000 | 2021-06-24 10:05AM EDT | 145.00 | 4.87 | 4.85 | 5.05 | +0.17 | +3.62% | 73 | 1,406 | 50.82% |
| IBM210820C00150000 | 2021-06-24 11:17AM EDT | 150.00 | 2.82 | 2.75 | 2.87 | +0.05 | +1.81% | 330 | 2,112 | 47.33% |
| IBM210820C00155000 | 2021-06-24 11:43AM EDT | 155.00 | 1.51 | 1.46 | 1.52 | +0.02 | +1.34% | 250 | 2,831 | 45.51% |
| IBM210820C00165000 | 2021-06-24 10:52AM EDT | 165.00 | 0.49 | 0.48 | 0.50 | -0.01 | -2.00% | 31 | 628 | 47.66% |
| IBM210820C00170000 | 2021-06-24 11:16AM EDT | 170.00 | 0.33 | 0.32 | 0.34 | -0.05 | -13.16% | 13 | 248 | 50.24% |
| IBM210820C00175000 | 2021-06-22 2:41PM EDT | 175.00 | 0.25 | 0.16 | 0.25 | 0.00 | - | 206 | 284 | 51.95% |
| IBM210820C00190000 | 2021-06-21 10:47AM EDT | 190.00 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 10 | 37 | 63.67% |
| IBM210820C00200000 | 2021-06-18 3:12PM EDT | 200.00 | 0.06 | 0.08 | 0.09 | -0.04 | -40.00% | 35 | 25 | 69.53% |
| IBM210820C00205000 | 2021-06-22 10:26AM EDT | 205.00 | 0.10 | 0.07 | 0.08 | +0.03 | +42.86% | 35 | 160 | 72.66% |
| IBM210820C00210000 | 2021-06-23 11:21AM EDT | 210.00 | 0.11 | 0.06 | 0.07 | 0.00 | - | 15 | 61 | 75.39% |
| IBM210820C00215000 | 2021-06-24 10:02AM EDT | 215.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 105 | 139 | 77.73% |
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 | 123.44% |
| IBM210820P00085000 | 2021-06-17 3:50PM EDT | 85.00 | 0.05 | 0.09 | 0.10 | 0.00 | - | 1 | 2 | 108.40% |
| IBM210820P00090000 | 2021-05-28 10:59AM EDT | 90.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 1 | 2 | 100.00% |
| IBM210820P00095000 | 2021-06-08 3:12PM EDT | 95.00 | 0.12 | 0.13 | 0.15 | 0.00 | - | - | 6 | 92.19% |
| IBM210820P00100000 | 2021-06-22 9:30AM EDT | 100.00 | 0.17 | 0.14 | 0.19 | 0.00 | - | 1 | 6 | 83.89% |
| IBM210820P00105000 | 2021-05-28 3:49PM EDT | 105.00 | 0.32 | 0.16 | 0.28 | 0.00 | - | 2 | 3 | 77.34% |
| IBM210820P00110000 | 2021-06-18 9:54AM EDT | 110.00 | 0.28 | 0.22 | 0.32 | 0.00 | - | 2 | 49 | 69.73% |
| IBM210820P00115000 | 2021-06-24 10:02AM EDT | 115.00 | 0.36 | 0.30 | 0.42 | -0.01 | -2.70% | 1 | 1,022 | 63.09% |
| IBM210820P00120000 | 2021-06-24 11:48AM EDT | 120.00 | 0.49 | 0.49 | 0.52 | -0.03 | -5.77% | 4 | 72 | 56.98% |
| IBM210820P00125000 | 2021-06-24 10:10AM EDT | 125.00 | 0.74 | 0.73 | 0.76 | -0.05 | -6.33% | 21 | 421 | 51.29% |
| IBM210820P00130000 | 2021-06-24 11:35AM EDT | 130.00 | 1.17 | 1.18 | 1.20 | -0.13 | -10.00% | 27 | 1,712 | 46.68% |
| IBM210820P00145000 | 2021-06-24 11:31AM EDT | 145.00 | 5.54 | 5.55 | 5.65 | -0.40 | -6.73% | 24 | 876 | 36.96% |
| IBM210820P00150000 | 2021-06-24 10:15AM EDT | 150.00 | 8.75 | 8.65 | 8.85 | +0.02 | +0.23% | 12 | 1,185 | 35.13% |
| IBM210820P00155000 | 2021-06-21 1:40PM EDT | 155.00 | 12.45 | 12.55 | 12.80 | 0.00 | - | 2 | 137 | 32.57% |
| IBM210820P00160000 | 2021-06-17 1:21PM EDT | 160.00 | 16.15 | 17.25 | 17.45 | 0.00 | - | 3 | 11 | 32.86% |
| 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.
