International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220819C00110000 | 2022-08-19 3:36PM EDT | 2022-08-19 | 28.20 | 28.20 | 28.75 | +5.60 | +24.78% | 10 | 10 | 214.84% |
| IBM220916C00110000 | 2022-08-15 3:21PM EDT | 2022-09-16 | 25.25 | 28.35 | 28.95 | 0.00 | - | 1 | 0 | 54.88% |
| IBM221021C00110000 | 2022-08-15 9:30AM EDT | 2022-10-21 | 24.41 | 29.15 | 29.55 | 0.00 | - | 1 | 1 | 44.21% |
| IBM221118C00110000 | 2022-08-16 11:42AM EDT | 2022-11-18 | 28.41 | 29.40 | 30.00 | 0.00 | - | 1 | 56 | 40.55% |
| IBM230120C00110000 | 2022-08-16 10:38AM EDT | 2023-01-20 | 28.20 | 30.00 | 30.50 | 0.00 | - | 3 | 277 | 34.04% |
| IBM230217C00110000 | 2022-08-15 11:33AM EDT | 2023-02-17 | 26.45 | 30.05 | 31.00 | 0.00 | - | 2 | 40 | 33.70% |
| IBM230616C00110000 | 2022-08-19 2:17PM EDT | 2023-06-16 | 31.20 | 31.05 | 31.70 | +4.15 | +15.34% | 45 | 11 | 28.63% |
| IBM240119C00110000 | 2022-08-17 11:52AM EDT | 2024-01-19 | 31.20 | 32.35 | 33.25 | 0.00 | - | 2 | 713 | 25.54% |
| IBM240621C00110000 | 2022-08-19 2:09PM EDT | 2024-06-21 | 33.30 | 33.05 | 34.25 | +0.95 | +2.94% | 1 | 2 | 24.39% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220819P00110000 | 2022-08-19 1:22PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1,120 | 167.19% |
| IBM220826P00110000 | 2022-08-16 11:47AM EDT | 2022-08-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 59 | 59.38% |
| IBM220902P00110000 | 2022-08-12 10:47AM EDT | 2022-09-02 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 81 | 50.00% |
| IBM220909P00110000 | 2022-08-19 3:28PM EDT | 2022-09-09 | 0.04 | 0.00 | 0.06 | 0.00 | - | 5 | 23 | 42.19% |
| IBM220916P00110000 | 2022-08-19 3:14PM EDT | 2022-09-16 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 12 | 632 | 37.50% |
| IBM220923P00110000 | 2022-08-09 11:19AM EDT | 2022-09-23 | 0.30 | 0.01 | 0.12 | 0.00 | - | - | 5 | 36.52% |
| IBM221021P00110000 | 2022-08-19 2:28PM EDT | 2022-10-21 | 0.40 | 0.38 | 0.47 | +0.05 | +14.29% | 13 | 1,635 | 35.25% |
| IBM221118P00110000 | 2022-08-18 2:33PM EDT | 2022-11-18 | 0.73 | 0.75 | 0.80 | 0.00 | - | 2 | 2,015 | 33.29% |
| IBM230120P00110000 | 2022-08-19 2:41PM EDT | 2023-01-20 | 1.51 | 1.44 | 1.51 | +0.07 | +4.86% | 26 | 2,069 | 30.54% |
| IBM230217P00110000 | 2022-08-19 10:57AM EDT | 2023-02-17 | 1.89 | 1.78 | 1.99 | +0.09 | +5.00% | 8 | 275 | 30.65% |
| IBM230616P00110000 | 2022-08-18 11:27AM EDT | 2023-06-16 | 3.34 | 3.50 | 3.65 | 0.00 | - | 1 | 643 | 29.71% |
| IBM240119P00110000 | 2022-08-17 2:51PM EDT | 2024-01-19 | 5.85 | 5.90 | 6.20 | 0.00 | - | 1 | 867 | 28.52% |
| IBM240621P00110000 | 2022-08-17 11:14AM EDT | 2024-06-21 | 7.80 | 7.20 | 8.20 | 0.00 | - | 3 | 18 | 28.76% |
© 2022 Yahoo. All rights reserved.
