International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
127.88-0.45 (-0.35%)
At close: 4:00PM EDT
127.85 -0.03 (-0.02%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Callsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM211119C00100000 | 2021-06-15 9:42AM EDT | 100.00 | 49.00 | 45.30 | 45.65 | 0.00 | - | 3 | 9 | 243.88% |
| IBM211119C00105000 | 2021-06-22 11:49AM EDT | 105.00 | 41.30 | 39.95 | 40.40 | 0.00 | - | 4 | 23 | 219.34% |
| IBM211119C00110000 | 2021-06-23 3:19PM EDT | 110.00 | 35.15 | 35.10 | 35.55 | 0.00 | - | 1 | 11 | 199.52% |
| IBM211119C00115000 | 2021-06-07 2:24PM EDT | 115.00 | 33.20 | 30.55 | 30.90 | 0.00 | - | - | 1 | 182.10% |
| IBM211119C00120000 | 2021-06-18 2:32PM EDT | 120.00 | 24.90 | 25.95 | 26.20 | 0.00 | - | 5 | 40 | 164.33% |
| IBM211119C00125000 | 2021-06-18 3:47PM EDT | 125.00 | 20.40 | 21.00 | 21.35 | 0.00 | - | 8 | 42 | 144.53% |
| IBM211119C00130000 | 2021-06-22 12:08PM EDT | 130.00 | 17.90 | 16.80 | 17.15 | 0.00 | - | 8 | 50 | 129.43% |
| IBM211119C00145000 | 2021-06-23 2:03PM EDT | 145.00 | 7.45 | 7.10 | 7.35 | 0.00 | - | 20 | 286 | 96.12% |
| IBM211119C00150000 | 2021-06-24 10:01AM EDT | 150.00 | 5.35 | 5.15 | 5.40 | +0.10 | +1.90% | 2 | 1,134 | 90.37% |
| IBM211119C00155000 | 2021-06-24 9:52AM EDT | 155.00 | 3.77 | 3.60 | 3.70 | +0.07 | +1.89% | 2 | 492 | 84.69% |
| IBM211119C00160000 | 2021-06-24 11:21AM EDT | 160.00 | 2.53 | 2.37 | 2.48 | -0.03 | -1.17% | 9 | 934 | 79.83% |
| IBM211119C00165000 | 2021-06-24 10:49AM EDT | 165.00 | 1.73 | 1.71 | 1.77 | -0.03 | -1.70% | 4 | 363 | 78.30% |
| IBM211119C00175000 | 2021-06-24 9:39AM EDT | 175.00 | 0.90 | 0.75 | 1.12 | -0.11 | -10.89% | 5 | 85 | 77.30% |
| IBM211119C00180000 | 2021-06-21 3:23PM EDT | 180.00 | 0.66 | 0.60 | 0.77 | 0.00 | - | 3 | 124 | 77.10% |
| IBM211119C00185000 | 2021-06-14 12:11AM EDT | 185.00 | 0.78 | 0.41 | 0.59 | 0.00 | - | - | 10 | 76.95% |
| IBM211119C00190000 | 2021-05-17 12:02AM EDT | 190.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM211119C00195000 | 2021-06-18 3:05PM EDT | 195.00 | 0.43 | 0.17 | 0.58 | 0.00 | - | 3 | 3 | 81.25% |
Putsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM211119P00075000 | 2021-06-16 3:50PM EDT | 75.00 | 0.22 | 0.08 | 0.45 | 0.00 | - | 10 | 7 | 101.07% |
| IBM211119P00090000 | 2021-06-23 3:51PM EDT | 90.00 | 0.40 | 0.17 | 0.75 | 0.00 | - | 5 | 23 | 77.93% |
| IBM211119P00095000 | 2021-06-08 3:02PM EDT | 95.00 | 0.42 | 0.24 | 0.81 | 0.00 | - | 4 | 5 | 69.78% |
| IBM211119P00100000 | 2021-06-03 9:54AM EDT | 100.00 | 0.74 | 0.33 | 0.95 | 0.00 | - | 2 | 86 | 62.65% |
| IBM211119P00105000 | 2021-06-03 11:38AM EDT | 105.00 | 0.91 | 0.74 | 0.79 | 0.00 | - | 17 | 36 | 55.13% |
| IBM211119P00110000 | 2021-06-23 3:59PM EDT | 110.00 | 1.03 | 0.97 | 1.04 | 0.00 | - | 1 | 1,707 | 49.29% |
| IBM211119P00120000 | 2021-06-24 12:32PM EDT | 120.00 | 1.85 | 1.80 | 1.91 | +0.02 | +1.09% | 2 | 196 | 36.23% |
| IBM211119P00125000 | 2021-06-21 3:36PM EDT | 125.00 | 2.50 | 2.47 | 2.59 | 0.00 | - | 1 | 397 | 28.15% |
| IBM211119P00135000 | 2021-06-23 3:12PM EDT | 135.00 | 4.85 | 5.00 | 5.15 | -0.25 | -4.90% | 48 | 192 | 0.00% |
| IBM211119P00140000 | 2021-06-24 11:02AM EDT | 140.00 | 6.95 | 7.00 | 7.20 | +0.05 | +0.72% | 10 | 266 | 0.00% |
| IBM211119P00145000 | 2021-06-24 10:47AM EDT | 145.00 | 9.50 | 9.55 | 9.75 | 0.00 | - | 20 | 250 | 0.00% |
| IBM211119P00150000 | 2021-06-17 12:31PM EDT | 150.00 | 11.70 | 12.45 | 12.70 | 0.00 | - | 2 | 86 | 0.00% |
| IBM211119P00155000 | 2021-06-18 1:46PM EDT | 155.00 | 17.35 | 16.20 | 16.45 | 0.00 | - | 9 | 15 | 0.00% |
| IBM211119P00160000 | 2021-06-24 11:11AM EDT | 160.00 | 19.86 | 19.75 | 20.05 | +0.26 | +1.33% | 4 | 3 | 0.00% |
| IBM211119P00165000 | 2021-06-14 1:29PM EDT | 165.00 | 21.10 | 24.10 | 24.55 | 0.00 | - | 3 | 4 | 0.00% |
| IBM211119P00170000 | 2021-06-14 3:31PM EDT | 170.00 | 25.10 | 28.60 | 28.95 | 0.00 | - | 1 | 14 | 0.00% |
| IBM211119P00190000 | 2021-06-17 1:23PM EDT | 190.00 | 47.06 | 47.95 | 48.50 | 0.00 | - | - | 3 | 0.00% |
| IBM211119P00200000 | 2021-05-17 10:34AM EDT | 200.00 | 58.18 | 53.30 | 55.70 | 0.00 | - | - | 3 | 0.00% |
© 2021 Verizon Media. All rights reserved.
