UK markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
138.37-0.70 (-0.50%)
At close: 04:00PM EDT
138.09 -0.28 (-0.20%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220819C001100002022-08-19 3:36PM EDT2022-08-1928.2028.2028.75+5.60+24.78%1010214.84%
IBM220916C001100002022-08-15 3:21PM EDT2022-09-1625.2528.3528.950.00-1054.88%
IBM221021C001100002022-08-15 9:30AM EDT2022-10-2124.4129.1529.550.00-1144.21%
IBM221118C001100002022-08-16 11:42AM EDT2022-11-1828.4129.4030.000.00-15640.55%
IBM230120C001100002022-08-16 10:38AM EDT2023-01-2028.2030.0030.500.00-327734.04%
IBM230217C001100002022-08-15 11:33AM EDT2023-02-1726.4530.0531.000.00-24033.70%
IBM230616C001100002022-08-19 2:17PM EDT2023-06-1631.2031.0531.70+4.15+15.34%451128.63%
IBM240119C001100002022-08-17 11:52AM EDT2024-01-1931.2032.3533.250.00-271325.54%
IBM240621C001100002022-08-19 2:09PM EDT2024-06-2133.3033.0534.25+0.95+2.94%1224.39%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220819P001100002022-08-19 1:22PM EDT2022-08-190.010.000.030.00-101,120167.19%
IBM220826P001100002022-08-16 11:47AM EDT2022-08-260.010.000.030.00-45959.38%
IBM220902P001100002022-08-12 10:47AM EDT2022-09-020.070.000.050.00--8150.00%
IBM220909P001100002022-08-19 3:28PM EDT2022-09-090.040.000.060.00-52342.19%
IBM220916P001100002022-08-19 3:14PM EDT2022-09-160.040.020.07-0.02-33.33%1263237.50%
IBM220923P001100002022-08-09 11:19AM EDT2022-09-230.300.010.120.00--536.52%
IBM221021P001100002022-08-19 2:28PM EDT2022-10-210.400.380.47+0.05+14.29%131,63535.25%
IBM221118P001100002022-08-18 2:33PM EDT2022-11-180.730.750.800.00-22,01533.29%
IBM230120P001100002022-08-19 2:41PM EDT2023-01-201.511.441.51+0.07+4.86%262,06930.54%
IBM230217P001100002022-08-19 10:57AM EDT2023-02-171.891.781.99+0.09+5.00%827530.65%
IBM230616P001100002022-08-18 11:27AM EDT2023-06-163.343.503.650.00-164329.71%
IBM240119P001100002022-08-17 2:51PM EDT2024-01-195.855.906.200.00-186728.52%
IBM240621P001100002022-08-17 11:14AM EDT2024-06-217.807.208.200.00-31828.76%