International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
125.20+0.17 (+0.13%)
As of 2:51PM EDT. Market open.
Callsfor14 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200814C00060000 | 2020-08-06 3:22PM EDT | 60.00 | 66.16 | 65.15 | 65.75 | 0.00 | - | - | 0 | 696.88% |
| IBM200814C00100000 | 2020-08-06 2:03PM EDT | 100.00 | 25.82 | 25.10 | 25.40 | 0.00 | - | 6 | 1 | 193.75% |
| IBM200814C00106000 | 2020-08-07 11:28AM EDT | 106.00 | 17.30 | 19.15 | 19.40 | 0.00 | - | 1 | 1 | 157.81% |
| IBM200814C00110000 | 2020-08-06 2:16PM EDT | 110.00 | 16.00 | 15.20 | 15.40 | 0.00 | - | 7 | 0 | 133.59% |
| IBM200814C00113000 | 2020-08-06 3:43PM EDT | 113.00 | 13.00 | 12.20 | 12.35 | 0.00 | - | 2 | 0 | 104.69% |
| IBM200814C00115000 | 2020-08-06 2:09PM EDT | 115.00 | 10.78 | 10.15 | 10.40 | 0.00 | - | 10 | 0 | 89.45% |
| IBM200814C00116000 | 2020-08-06 2:06PM EDT | 116.00 | 9.81 | 9.20 | 9.40 | 0.00 | - | 6 | 0 | 86.33% |
| IBM200814C00117000 | 2020-08-11 9:30AM EDT | 117.00 | 11.78 | 8.15 | 8.40 | 0.00 | - | 6 | 6 | 74.22% |
| IBM200814C00118000 | 2020-08-11 2:42PM EDT | 118.00 | 10.15 | 7.20 | 7.40 | 0.00 | - | 4 | 0 | 70.51% |
| IBM200814C00119000 | 2020-08-06 3:55PM EDT | 119.00 | 9.40 | 6.20 | 6.40 | 0.00 | - | 1 | 1 | 62.50% |
| IBM200814C00120000 | 2020-08-14 12:20PM EDT | 120.00 | 5.40 | 5.20 | 5.40 | -1.80 | -25.00% | 6 | 13 | 54.10% |
| IBM200814C00121000 | 2020-08-11 2:04PM EDT | 121.00 | 7.40 | 4.20 | 4.40 | 0.00 | - | 3 | 0 | 54.88% |
| IBM200814C00122000 | 2020-08-14 10:55AM EDT | 122.00 | 3.45 | 3.20 | 3.35 | 0.00 | - | 3 | 18 | 41.41% |
| IBM200814C00123000 | 2020-08-14 11:18AM EDT | 123.00 | 2.08 | 2.20 | 2.39 | -0.08 | -3.70% | 24 | 170 | 34.47% |
| IBM200814C00124000 | 2020-08-14 2:29PM EDT | 124.00 | 1.33 | 1.17 | 1.37 | +0.09 | +7.26% | 145 | 270 | 22.56% |
| IBM200814C00125000 | 2020-08-14 2:32PM EDT | 125.00 | 0.43 | 0.32 | 0.41 | -0.19 | -30.65% | 229 | 770 | 11.52% |
| IBM200814C00126000 | 2020-08-14 2:35PM EDT | 126.00 | 0.04 | 0.03 | 0.04 | -0.21 | -84.00% | 7,288 | 1,095 | 10.35% |
| IBM200814C00127000 | 2020-08-14 2:26PM EDT | 127.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 511 | 992 | 16.02% |
| IBM200814C00128000 | 2020-08-14 2:27PM EDT | 128.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 308 | 808 | 23.05% |
| IBM200814C00129000 | 2020-08-14 11:05AM EDT | 129.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 21 | 805 | 31.64% |
| IBM200814C00130000 | 2020-08-14 2:28PM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 42 | 1,289 | 35.94% |
| IBM200814C00131000 | 2020-08-14 9:46AM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 460 | 38.28% |
| IBM200814C00132000 | 2020-08-14 9:45AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 401 | 43.75% |
| IBM200814C00133000 | 2020-08-13 1:41PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 127 | 468 | 48.44% |
| IBM200814C00134000 | 2020-08-11 2:58PM EDT | 134.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 125 | 57.03% |
| IBM200814C00135000 | 2020-08-14 10:28AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 281 | 54.69% |
| IBM200814C00136000 | 2020-08-13 2:08PM EDT | 136.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 176 | 64.06% |
| IBM200814C00137000 | 2020-08-11 12:38PM EDT | 137.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 16 | 0 | 68.75% |
| IBM200814C00138000 | 2020-08-11 3:39PM EDT | 138.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 43 | 75.00% |
| IBM200814C00140000 | 2020-08-14 1:22PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 358 | 78.13% |
| IBM200814C00145000 | 2020-08-12 12:34PM EDT | 145.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 97 | 123.44% |
| IBM200814C00150000 | 2020-08-10 3:08PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 118.75% |
Putsfor14 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200814P00085000 | 2020-08-03 10:07AM EDT | 85.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 100 | 100 | 262.50% |
| IBM200814P00090000 | 2020-07-23 2:19PM EDT | 90.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 234.38% |
| IBM200814P00095000 | 2020-08-06 3:52PM EDT | 95.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 193.75% |
| IBM200814P00100000 | 2020-08-13 12:26PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 50 | 165.63% |
| IBM200814P00105000 | 2020-08-03 2:24PM EDT | 105.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 118.75% |
| IBM200814P00106000 | 2020-07-23 9:38AM EDT | 106.00 | 0.28 | 0.00 | 0.02 | 0.00 | - | 10 | 1 | 121.88% |
| IBM200814P00107000 | 2020-08-06 3:06PM EDT | 107.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 6 | 115.63% |
| IBM200814P00108000 | 2020-08-10 3:00PM EDT | 108.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 109.38% |
| IBM200814P00109000 | 2020-08-10 2:11PM EDT | 109.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 103.13% |
| IBM200814P00110000 | 2020-08-14 10:28AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 160 | 96.88% |
| IBM200814P00111000 | 2020-08-06 1:20PM EDT | 111.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 26 | 144 | 90.63% |
| IBM200814P00112000 | 2020-08-06 1:18PM EDT | 112.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 49 | 89.06% |
| IBM200814P00113000 | 2020-08-14 10:28AM EDT | 113.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 2 | 51 | 82.81% |
| IBM200814P00114000 | 2020-08-14 12:39PM EDT | 114.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 167 | 76.56% |
| IBM200814P00115000 | 2020-08-14 2:27PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 538 | 62.50% |
| IBM200814P00116000 | 2020-08-11 3:54PM EDT | 116.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 60.94% |
| IBM200814P00117000 | 2020-08-14 1:16PM EDT | 117.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 125 | 54.69% |
| IBM200814P00118000 | 2020-08-11 12:12PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 296 | 48.44% |
| IBM200814P00119000 | 2020-08-12 1:23PM EDT | 119.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 18 | 213 | 49.61% |
| IBM200814P00120000 | 2020-08-14 2:21PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 529 | 35.94% |
| IBM200814P00121000 | 2020-08-14 2:29PM EDT | 121.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 23 | 258 | 33.20% |
| IBM200814P00122000 | 2020-08-14 2:04PM EDT | 122.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 99 | 287 | 23.44% |
| IBM200814P00123000 | 2020-08-14 2:26PM EDT | 123.00 | 0.01 | 0.01 | 0.02 | -0.12 | -92.31% | 178 | 857 | 19.14% |
| IBM200814P00124000 | 2020-08-14 2:26PM EDT | 124.00 | 0.03 | 0.02 | 0.03 | -0.25 | -89.29% | 301 | 570 | 12.89% |
| IBM200814P00125000 | 2020-08-14 2:36PM EDT | 125.00 | 0.11 | 0.09 | 0.12 | -0.50 | -81.97% | 535 | 1,418 | 7.81% |
| IBM200814P00126000 | 2020-08-14 2:33PM EDT | 126.00 | 0.72 | 0.72 | 0.86 | -0.67 | -48.20% | 617 | 0 | 11.52% |
| IBM200814P00127000 | 2020-08-14 2:18PM EDT | 127.00 | 1.62 | 1.63 | 1.81 | -0.46 | -22.12% | 157 | 561 | 13.28% |
| IBM200814P00128000 | 2020-08-14 2:34PM EDT | 128.00 | 2.70 | 2.62 | 2.78 | -0.25 | -8.47% | 72 | 594 | 0.00% |
| IBM200814P00129000 | 2020-08-14 12:19PM EDT | 129.00 | 3.64 | 3.65 | 3.80 | -0.24 | -6.19% | 21 | 110 | 0.00% |
| IBM200814P00130000 | 2020-08-14 2:29PM EDT | 130.00 | 4.76 | 4.65 | 4.90 | -0.13 | -2.66% | 15 | 159 | 48.24% |
| IBM200814P00131000 | 2020-08-12 9:46AM EDT | 131.00 | 4.00 | 5.65 | 5.85 | 0.00 | - | 500 | 390 | 48.44% |
| IBM200814P00132000 | 2020-08-13 3:18PM EDT | 132.00 | 6.56 | 6.60 | 6.80 | -0.42 | -6.02% | 8 | 12 | 0.00% |
| IBM200814P00133000 | 2020-08-11 11:01AM EDT | 133.00 | 3.60 | 7.60 | 7.85 | 0.00 | - | 4 | 0 | 61.33% |
| IBM200814P00134000 | 2020-08-13 10:21AM EDT | 134.00 | 8.31 | 8.55 | 8.80 | 0.00 | - | 1 | 0 | 0.00% |
| IBM200814P00135000 | 2020-08-11 10:56AM EDT | 135.00 | 5.63 | 9.60 | 9.90 | 0.00 | - | 2 | 29 | 83.40% |
| IBM200814P00136000 | 2020-07-27 10:20AM EDT | 136.00 | 11.70 | 10.60 | 10.90 | 0.00 | - | - | 1 | 89.84% |
| IBM200814P00137000 | 2020-07-27 11:14AM EDT | 137.00 | 12.70 | 11.60 | 11.80 | 0.00 | - | - | 0 | 0.00% |
| IBM200814P00138000 | 2020-07-27 11:41AM EDT | 138.00 | 13.65 | 12.60 | 12.80 | 0.00 | - | - | 0 | 0.00% |
| IBM200814P00139000 | 2020-07-27 11:09AM EDT | 139.00 | 14.80 | 13.60 | 13.95 | 0.00 | - | - | 0 | 117.19% |
| IBM200814P00140000 | 2020-07-27 11:41AM EDT | 140.00 | 13.80 | 14.60 | 14.80 | 0.00 | - | 1 | 1 | 0.00% |
| IBM200814P00145000 | 2020-07-27 12:27PM EDT | 145.00 | 16.95 | 19.55 | 19.80 | 0.00 | - | 2 | 0 | 0.00% |
| IBM200814P00150000 | 2020-07-27 11:41AM EDT | 150.00 | 25.55 | 24.60 | 25.05 | 0.00 | - | - | 0 | 139.06% |
© 2020 Verizon Media. All rights reserved.
