UK markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
126.39+3.56 (+2.90%)
As of 2:23PM EST. Market open.
In the money
Show:ListStraddle
Strike:105.00
Callsfor12 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210319C001050002021-03-08 1:45PM EST2021-03-1920.6520.7521.40+4.95+31.53%194238.28%
IBM210326C001050002021-03-04 12:27PM EST2021-03-2616.0020.6522.000.00--259.33%
IBM210416C001050002021-03-05 10:25AM EST2021-04-1617.0520.6522.350.00-112146.17%
IBM210521C001050002021-03-05 3:33PM EST2021-05-2119.0721.6522.250.00-37732.67%
IBM210618C001050002021-03-03 12:55PM EST2021-06-1818.0121.5022.950.00-131833.40%
IBM210716C001050002021-03-08 10:14AM EST2021-07-1621.0521.9022.90+3.20+17.93%327429.30%
IBM210917C001050002021-03-05 1:01PM EST2021-09-1721.5222.3023.25+1.22+6.01%21125.83%
IBM220121C001050002021-03-05 11:41AM EST2022-01-2123.0022.8524.20+2.90+14.43%264423.46%
IBM230120C001050002021-03-04 1:21PM EST2023-01-2022.6024.5027.150.00-31,10722.15%
Putsfor12 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210312P001050002021-03-08 11:43AM EST2021-03-120.030.020.05-0.03-50.00%662269.14%
IBM210319P001050002021-03-08 12:31PM EST2021-03-190.050.070.13-0.01-16.67%873,17351.95%
IBM210326P001050002021-03-08 1:29PM EST2021-03-260.160.070.93-0.15-48.39%1013056.54%
IBM210401P001050002021-03-04 3:24PM EST2021-04-010.470.080.320.00-74244.58%
IBM210409P001050002021-03-05 12:16PM EST2021-04-090.320.102.090.00-242552.83%
IBM210416P001050002021-03-08 1:59PM EST2021-04-160.230.180.28-0.15-39.47%382,35234.28%
IBM210521P001050002021-03-08 10:48AM EST2021-05-211.141.051.15-0.30-20.83%3111935.56%
IBM210618P001050002021-03-08 1:15PM EST2021-06-181.541.511.57-0.36-18.95%772,17433.48%
IBM210716P001050002021-03-05 1:25PM EST2021-07-162.001.801.93-0.50-20.00%334,70431.87%
IBM210917P001050002021-03-05 1:22PM EST2021-09-173.702.824.000.00-2314235.02%
IBM211015P001050002021-03-04 3:26PM EST2021-10-155.102.203.500.00-2330.88%
IBM220121P001050002021-03-08 11:32AM EST2022-01-215.404.905.50-0.80-12.90%217,42931.69%
IBM230120P001050002021-02-25 3:54PM EST2023-01-2011.009.1012.400.00-6840734.32%