UK markets closed

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
124.20-0.22 (-0.18%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor27 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM201127C001050002020-11-23 1:54PM EST2020-11-2715.0018.9519.500.00-1396.09%
IBM201204C001050002020-11-23 11:36AM EST2020-12-0413.5019.1019.450.00-1452.73%
IBM201218C001050002020-11-25 3:11PM EST2020-12-1819.1619.2019.45+0.26+1.38%2229840.87%
IBM201224C001050002020-11-16 12:02AM EST2020-12-2412.5019.2519.450.00--036.38%
IBM201231C001050002020-11-17 3:08PM EST2020-12-3113.8019.0519.650.00--037.18%
IBM210115C001050002020-11-24 1:22PM EST2021-01-1518.5019.3519.90-1.34-6.75%21,55034.94%
IBM210219C001050002020-11-24 10:30AM EST2021-02-1918.8920.0520.450.00-31131.90%
IBM210319C001050002020-11-24 1:00PM EST2021-03-1920.7920.3020.650.00-313129.08%
IBM210416C001050002020-11-25 2:42PM EST2021-04-1620.5620.5520.95+3.34+19.40%221627.80%
IBM210618C001050002020-11-25 3:52PM EST2021-06-1821.2921.0021.50+1.39+6.98%629425.60%
IBM210716C001050002020-11-18 11:18AM EST2021-07-1617.3521.0521.950.00-12425.79%
IBM220121C001050002020-11-24 10:25AM EST2022-01-2121.6022.4523.500.00-136823.33%
IBM230120C001050002020-11-25 1:13PM EST2023-01-2024.3522.3526.80+1.50+6.56%364822.98%
Putsfor27 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM201127P001050002020-11-25 9:41AM EST2020-11-270.020.000.010.00-1725981.25%
IBM201204P001050002020-11-25 11:55AM EST2020-12-040.030.000.07+0.01+50.00%810352.34%
IBM201211P001050002020-11-25 2:49PM EST2020-12-110.070.000.14-0.07-50.00%36043.95%
IBM201218P001050002020-11-25 3:29PM EST2020-12-180.110.100.12+0.01+10.00%1152,34935.65%
IBM201224P001050002020-11-24 2:38PM EST2020-12-240.150.100.250.00-228136.43%
IBM201231P001050002020-11-25 12:03PM EST2020-12-310.250.140.42+0.10+66.67%16236.62%
IBM210115P001050002020-11-25 3:37PM EST2021-01-150.440.410.47+0.04+10.00%1864,81831.59%
IBM210219P001050002020-11-25 3:25PM EST2021-02-191.291.251.33-0.23-15.13%1512932.56%
IBM210319P001050002020-11-25 3:26PM EST2021-03-191.791.552.03-0.07-3.76%2366332.76%
IBM210416P001050002020-11-25 3:26PM EST2021-04-162.202.162.26-0.11-4.76%1126230.58%
IBM210618P001050002020-11-24 3:18PM EST2021-06-183.853.453.70+0.13+3.49%3469031.26%
IBM210716P001050002020-11-24 1:13PM EST2021-07-163.953.904.150.00-575230.91%
IBM220121P001050002020-11-25 12:00PM EST2022-01-217.757.008.05+0.10+1.31%165,13032.46%
IBM230120P001050002020-11-18 11:04AM EST2023-01-2014.9010.8514.850.00-116435.06%