International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.48+0.93 (+0.65%)
As of 9:52AM EDT. Market open.
Strike:120.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210423C00120000 | 2021-04-21 2:50PM EDT | 2021-04-23 | 22.80 | 22.40 | 24.30 | 0.00 | - | 62 | 41 | 0.00% |
| IBM210430C00120000 | 2021-04-21 3:36PM EDT | 2021-04-30 | 23.47 | 22.50 | 23.95 | 0.00 | - | 1 | 35 | 0.00% |
| IBM210507C00120000 | 2021-04-07 3:00PM EDT | 2021-05-07 | 15.04 | 22.50 | 23.95 | 0.00 | - | - | 1 | 0.00% |
| IBM210514C00120000 | 2021-04-20 9:51AM EDT | 2021-05-14 | 18.56 | 21.50 | 25.25 | 0.00 | - | 25 | 52 | 55.35% |
| IBM210521C00120000 | 2021-04-20 3:40PM EDT | 2021-05-21 | 21.20 | 22.70 | 23.95 | 0.00 | - | 3 | 481 | 0.00% |
| IBM210618C00120000 | 2021-04-21 3:18PM EDT | 2021-06-18 | 23.17 | 21.55 | 25.60 | 0.00 | - | 84 | 1,399 | 38.60% |
| IBM210716C00120000 | 2021-04-21 3:29PM EDT | 2021-07-16 | 23.42 | 21.90 | 24.80 | 0.00 | - | 18 | 1,078 | 23.37% |
| IBM210917C00120000 | 2021-04-21 2:24PM EDT | 2021-09-17 | 23.05 | 21.65 | 25.30 | 0.00 | - | 8 | 150 | 22.07% |
| IBM211015C00120000 | 2021-04-21 3:36PM EDT | 2021-10-15 | 23.87 | 23.00 | 25.45 | 0.00 | - | 18 | 103 | 21.19% |
| IBM220121C00120000 | 2021-04-21 3:47PM EDT | 2022-01-21 | 24.82 | 23.15 | 25.00 | 0.00 | - | 230 | 2,524 | 14.49% |
| IBM230120C00120000 | 2021-04-21 3:59PM EDT | 2023-01-20 | 26.95 | 25.60 | 28.95 | 0.00 | - | 130 | 2,069 | 19.09% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210423P00120000 | 2021-04-21 3:22PM EDT | 2021-04-23 | 0.01 | 0.00 | 0.04 | 0.00 | - | 442 | 1,582 | 100.00% |
| IBM210430P00120000 | 2021-04-21 1:32PM EDT | 2021-04-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 446 | 25.00% |
| IBM210507P00120000 | 2021-04-21 9:30AM EDT | 2021-05-07 | 0.11 | 0.03 | 0.20 | 0.00 | - | 3 | 473 | 49.51% |
| IBM210514P00120000 | 2021-04-21 10:41AM EDT | 2021-05-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 19 | 97 | 12.50% |
| IBM210521P00120000 | 2021-04-22 9:30AM EDT | 2021-05-21 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 8 | 2,228 | 33.11% |
| IBM210528P00120000 | 2021-04-21 3:30PM EDT | 2021-05-28 | 0.01 | 0.00 | 1.23 | 0.00 | - | 15 | 27 | 49.68% |
| IBM210618P00120000 | 2021-04-21 3:20PM EDT | 2021-06-18 | 0.35 | 0.31 | 0.38 | 0.00 | - | 77 | 1,896 | 29.54% |
| IBM210716P00120000 | 2021-04-22 9:30AM EDT | 2021-07-16 | 0.71 | 0.61 | 0.72 | +0.03 | +4.41% | 1 | 2,460 | 28.15% |
| IBM210917P00120000 | 2021-04-21 3:07PM EDT | 2021-09-17 | 1.85 | 1.66 | 2.03 | 0.00 | - | 18 | 802 | 29.05% |
| IBM211015P00120000 | 2021-04-21 2:34PM EDT | 2021-10-15 | 2.20 | 2.02 | 2.27 | 0.00 | - | 1 | 452 | 27.72% |
| IBM220121P00120000 | 2021-04-21 3:31PM EDT | 2022-01-21 | 4.30 | 4.10 | 4.40 | 0.00 | - | 131 | 3,529 | 28.94% |
| IBM220617P00120000 | 2021-04-21 2:49PM EDT | 2022-06-17 | 6.75 | 6.45 | 7.10 | 0.00 | - | 2 | 51 | 29.37% |
| IBM230120P00120000 | 2021-04-21 3:33PM EDT | 2023-01-20 | 10.70 | 0.00 | 10.85 | 0.00 | - | 3 | 1,779 | 30.16% |
© 2021 Verizon Media. All rights reserved.
