International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.32+0.77 (+0.54%)
As of 9:48AM EDT. Market open.
Strike:110.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210507C00110000 | 2021-04-13 2:01PM EDT | 2021-05-07 | 28.00 | 32.40 | 34.15 | 0.00 | - | 8 | 4 | 0.00% |
| IBM210514C00110000 | 2021-04-13 11:43AM EDT | 2021-05-14 | 21.50 | 31.15 | 35.05 | 0.00 | - | 10 | 10 | 73.63% |
| IBM210521C00110000 | 2021-04-19 1:54PM EDT | 2021-05-21 | 29.50 | 32.80 | 34.00 | 0.00 | - | 2 | 146 | 0.00% |
| IBM210618C00110000 | 2021-04-21 3:18PM EDT | 2021-06-18 | 33.13 | 31.60 | 34.85 | 0.00 | - | 122 | 530 | 43.16% |
| IBM210716C00110000 | 2021-04-20 1:10PM EDT | 2021-07-16 | 29.37 | 31.55 | 35.55 | 0.00 | - | 3 | 378 | 43.36% |
| IBM210917C00110000 | 2021-04-20 3:07PM EDT | 2021-09-17 | 27.80 | 31.50 | 35.50 | 0.00 | - | 20 | 61 | 32.57% |
| IBM211015C00110000 | 2021-04-20 12:11PM EDT | 2021-10-15 | 28.60 | 32.40 | 35.35 | 0.00 | - | 2 | 17 | 28.83% |
| IBM220121C00110000 | 2021-04-21 3:58PM EDT | 2022-01-21 | 33.72 | 31.80 | 35.25 | 0.00 | - | 24 | 922 | 22.52% |
| IBM230120C00110000 | 2021-04-21 3:28PM EDT | 2023-01-20 | 36.00 | 32.50 | 36.50 | 0.00 | - | 17 | 1,597 | 18.77% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210423P00110000 | 2021-04-20 11:10AM EDT | 2021-04-23 | 0.01 | 0.00 | 0.03 | 0.00 | - | 66 | 691 | 137.50% |
| IBM210430P00110000 | 2021-04-20 11:42AM EDT | 2021-04-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 110 | 50.00% |
| IBM210507P00110000 | 2021-04-20 9:40AM EDT | 2021-05-07 | 0.66 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 25.00% |
| IBM210521P00110000 | 2021-04-21 1:19PM EDT | 2021-05-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 28 | 1,766 | 25.00% |
| IBM210528P00110000 | 2021-04-16 11:57AM EDT | 2021-05-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| IBM210618P00110000 | 2021-04-22 9:30AM EDT | 2021-06-18 | 0.22 | 0.16 | 0.20 | +0.02 | +10.00% | 2 | 2,848 | 35.89% |
| IBM210716P00110000 | 2021-04-21 2:45PM EDT | 2021-07-16 | 0.34 | 0.29 | 0.38 | 0.00 | - | 3 | 2,067 | 33.13% |
| IBM210917P00110000 | 2021-04-21 3:46PM EDT | 2021-09-17 | 0.95 | 0.83 | 1.00 | 0.00 | - | 43 | 617 | 31.23% |
| IBM211015P00110000 | 2021-04-21 12:01PM EDT | 2021-10-15 | 1.19 | 0.00 | 1.21 | 0.00 | - | 19 | 458 | 30.10% |
| IBM220121P00110000 | 2021-04-21 3:47PM EDT | 2022-01-21 | 2.57 | 2.37 | 2.60 | 0.00 | - | 240 | 4,190 | 30.38% |
| IBM220617P00110000 | 2021-04-19 1:31PM EDT | 2022-06-17 | 5.25 | 3.95 | 4.45 | 0.00 | - | 1 | 45 | 29.87% |
| IBM230120P00110000 | 2021-04-21 3:49PM EDT | 2023-01-20 | 7.00 | 5.55 | 7.40 | 0.00 | - | 31 | 2,229 | 30.28% |
© 2021 Verizon Media. All rights reserved.
