International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
121.17+1.06 (+0.88%)
As of 11:25AM EST. Market open.
Strike:135.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210305C00135000 | 2021-03-03 1:59PM EST | 2021-03-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 345 | 75.00% |
| IBM210312C00135000 | 2021-03-03 1:59PM EST | 2021-03-12 | 0.06 | 0.01 | 0.07 | 0.00 | - | 15 | 139 | 37.50% |
| IBM210319C00135000 | 2021-03-05 10:26AM EST | 2021-03-19 | 0.08 | 0.05 | 0.07 | -0.01 | -11.11% | 1,016 | 0 | 27.44% |
| IBM210326C00135000 | 2021-03-04 12:51PM EST | 2021-03-26 | 0.20 | 0.09 | 0.28 | 0.00 | - | 1 | 36 | 29.59% |
| IBM210401C00135000 | 2021-03-03 3:10PM EST | 2021-04-01 | 0.28 | 0.14 | 0.32 | 0.00 | - | 18 | 0 | 27.05% |
| IBM210416C00135000 | 2021-03-05 9:33AM EST | 2021-04-16 | 0.50 | 0.46 | 0.54 | +0.10 | +25.00% | 1 | 0 | 24.95% |
| IBM210521C00135000 | 2021-03-05 10:17AM EST | 2021-05-21 | 1.65 | 1.56 | 1.66 | +0.28 | +20.44% | 20 | 0 | 26.72% |
| IBM210618C00135000 | 2021-03-04 11:09AM EST | 2021-06-18 | 2.19 | 2.09 | 2.20 | +0.35 | +19.02% | 51 | 0 | 25.70% |
| IBM210716C00135000 | 2021-03-04 1:52PM EST | 2021-07-16 | 2.65 | 2.63 | 2.88 | +0.30 | +12.77% | 9 | 0 | 25.74% |
| IBM210917C00135000 | 2021-03-04 3:23PM EST | 2021-09-17 | 3.40 | 3.75 | 3.95 | 0.00 | - | 40 | 115 | 24.74% |
| IBM211015C00135000 | 2021-03-05 10:01AM EST | 2021-10-15 | 4.40 | 4.10 | 4.40 | +0.65 | +17.33% | 9 | 164 | 24.49% |
| IBM220121C00135000 | 2021-03-04 3:39PM EST | 2022-01-21 | 5.55 | 5.65 | 6.25 | 0.00 | - | 55 | 3,315 | 24.85% |
| IBM230120C00135000 | 2021-03-05 10:50AM EST | 2023-01-20 | 10.10 | 9.75 | 11.25 | +0.20 | +2.02% | 2 | 0 | 24.80% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210305P00135000 | 2021-01-21 11:04AM EST | 2021-03-05 | 8.18 | 15.95 | 16.30 | 0.00 | - | 13 | 13 | 269.34% |
| IBM210312P00135000 | 2021-03-02 10:24AM EST | 2021-03-12 | 14.20 | 13.60 | 14.40 | 0.00 | - | - | 1 | 58.74% |
| IBM210319P00135000 | 2021-03-04 1:48PM EST | 2021-03-19 | 15.22 | 13.45 | 13.85 | 0.00 | - | 2 | 546 | 23.05% |
| IBM210326P00135000 | 2021-02-16 12:02AM EST | 2021-03-26 | 15.00 | 13.50 | 14.05 | 0.00 | - | - | 1 | 28.08% |
| IBM210401P00135000 | 2021-02-16 10:09AM EST | 2021-04-01 | 15.60 | 12.20 | 14.50 | 0.00 | - | - | 0 | 32.89% |
| IBM210416P00135000 | 2021-03-05 10:16AM EST | 2021-04-16 | 13.95 | 13.90 | 14.20 | +0.92 | +7.06% | 5 | 187 | 22.63% |
| IBM210521P00135000 | 2021-03-04 9:44AM EST | 2021-05-21 | 15.10 | 16.30 | 16.60 | 0.00 | - | 40 | 0 | 33.15% |
| IBM210618P00135000 | 2021-03-05 10:16AM EST | 2021-06-18 | 16.81 | 16.85 | 17.65 | +1.36 | +8.80% | 19 | 0 | 33.19% |
| IBM210716P00135000 | 2021-02-17 12:27PM EST | 2021-07-16 | 19.00 | 17.25 | 17.80 | 0.00 | - | 10 | 755 | 30.10% |
| IBM210917P00135000 | 2021-03-03 10:44AM EST | 2021-09-17 | 20.35 | 19.45 | 20.30 | 0.00 | - | 7 | 8 | 32.50% |
| IBM211015P00135000 | 2021-02-26 1:33PM EST | 2021-10-15 | 21.45 | 19.95 | 20.60 | 0.00 | - | 3 | 0 | 31.24% |
| IBM220121P00135000 | 2021-03-01 12:00PM EST | 2022-01-21 | 22.15 | 22.65 | 23.30 | 0.00 | - | 1 | 1,625 | 32.23% |
| IBM230120P00135000 | 2021-02-25 12:57PM EST | 2023-01-20 | 29.50 | 28.60 | 31.95 | 0.00 | - | 1 | 0 | 35.22% |
© 2021 Verizon Media. All rights reserved.
