UK markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
135.23-1.20 (-0.88%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210924C001100002021-09-14 9:58AM EDT2021-09-2427.3024.9026.050.00-1392.97%
IBM211015C001100002021-09-17 9:51AM EDT2021-10-1525.4525.1526.10-7.10-21.81%2058.20%
IBM211119C001100002021-09-17 9:53AM EDT2021-11-1925.8025.5526.35-1.41-5.18%1055541.16%
IBM220121C001100002021-09-16 3:07PM EDT2022-01-2127.5525.6526.500.00-347030.07%
IBM220218C001100002021-09-13 9:45AM EDT2022-02-1828.8525.8026.700.00-111328.41%
IBM220414C001100002021-09-10 11:35AM EDT2022-04-1428.5025.9526.750.00-23024.61%
IBM220617C001100002021-09-17 1:25PM EDT2022-06-1726.7826.3527.00-4.47-14.30%1322.59%
IBM230120C001100002021-09-17 3:46PM EDT2023-01-2027.8827.2028.15-1.01-3.50%11,57720.11%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210924P001100002021-09-10 11:11AM EDT2021-09-240.070.000.750.00-12101.17%
IBM211001P001100002021-08-19 2:23PM EDT2021-10-010.490.000.750.00--368.75%
IBM211015P001100002021-09-17 2:16PM EDT2021-10-150.140.130.16-0.03-17.65%480940.53%
IBM211029P001100002021-09-14 9:37AM EDT2021-10-290.340.240.500.00-1141.26%
IBM211119P001100002021-09-17 10:19AM EDT2021-11-190.620.510.60+0.14+29.17%152,11534.99%
IBM220121P001100002021-09-17 3:05PM EDT2022-01-211.141.131.37+0.03+2.70%64,48430.77%
IBM220218P001100002021-09-17 2:06PM EDT2022-02-181.751.721.83+0.05+2.94%181,58130.49%
IBM220414P001100002021-09-16 2:24PM EDT2022-04-142.192.322.410.00-10214028.76%
IBM220617P001100002021-09-16 9:48AM EDT2022-06-173.353.553.750.00-342729.85%
IBM230120P001100002021-09-17 3:07PM EDT2023-01-206.656.607.05+0.05+0.76%3402,86929.80%