International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220819C00120000 | 2022-08-17 9:43AM EDT | 2022-08-19 | 17.60 | 18.25 | 18.60 | 0.00 | - | 1 | 9 | 128.91% |
| IBM220826C00120000 | 2022-08-18 11:29AM EDT | 2022-08-26 | 19.00 | 18.20 | 18.75 | 0.00 | - | 1 | 3 | 50.49% |
| IBM220902C00120000 | 2022-08-11 11:30AM EDT | 2022-09-02 | 13.20 | 18.10 | 18.80 | 0.00 | - | 9 | 8 | 48.83% |
| IBM220916C00120000 | 2022-08-18 1:49PM EDT | 2022-09-16 | 18.75 | 18.55 | 19.00 | 0.00 | - | 5 | 25 | 38.67% |
| IBM220930C00120000 | 2022-08-17 2:14PM EDT | 2022-09-30 | 18.45 | 18.65 | 19.35 | 0.00 | - | 8 | 8 | 35.96% |
| IBM221021C00120000 | 2022-08-19 3:59PM EDT | 2022-10-21 | 19.90 | 19.70 | 20.15 | +0.54 | +2.79% | 12 | 232 | 35.90% |
| IBM221118C00120000 | 2022-08-19 3:45PM EDT | 2022-11-18 | 20.30 | 20.15 | 20.60 | -0.65 | -3.10% | 10 | 321 | 32.58% |
| IBM230120C00120000 | 2022-08-17 3:37PM EDT | 2023-01-20 | 20.73 | 21.30 | 21.65 | 0.00 | - | 13 | 2,825 | 29.44% |
| IBM230217C00120000 | 2022-08-17 2:27PM EDT | 2023-02-17 | 21.14 | 21.45 | 22.05 | 0.00 | - | 3 | 20 | 28.53% |
| IBM230616C00120000 | 2022-08-16 9:33AM EDT | 2023-06-16 | 20.74 | 22.80 | 23.60 | 0.00 | - | 1 | 140 | 26.31% |
| IBM240119C00120000 | 2022-08-19 12:43PM EDT | 2024-01-19 | 25.85 | 25.25 | 26.15 | +0.82 | +3.28% | 6 | 781 | 24.90% |
| IBM240621C00120000 | 2022-08-16 12:31PM EDT | 2024-06-21 | 25.50 | 26.25 | 27.85 | 0.00 | - | 2 | 2 | 24.60% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220819P00120000 | 2022-08-19 2:41PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 6,051 | 96.88% |
| IBM220826P00120000 | 2022-08-19 3:07PM EDT | 2022-08-26 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 22 | 341 | 41.80% |
| IBM220902P00120000 | 2022-08-19 11:20AM EDT | 2022-09-02 | 0.08 | 0.01 | 0.07 | -0.02 | -20.00% | 1 | 91 | 34.57% |
| IBM220909P00120000 | 2022-08-19 12:17PM EDT | 2022-09-09 | 0.06 | 0.04 | 0.10 | -0.01 | -14.29% | 2 | 15 | 30.18% |
| IBM220916P00120000 | 2022-08-19 3:43PM EDT | 2022-09-16 | 0.14 | 0.11 | 0.17 | +0.01 | +7.69% | 12 | 2,763 | 28.91% |
| IBM220923P00120000 | 2022-08-16 12:20PM EDT | 2022-09-23 | 0.25 | 0.15 | 0.29 | 0.00 | - | 29 | 44 | 28.86% |
| IBM220930P00120000 | 2022-08-19 1:11PM EDT | 2022-09-30 | 0.25 | 0.24 | 0.34 | -0.12 | -32.43% | 2 | 24 | 27.34% |
| IBM221021P00120000 | 2022-08-19 2:04PM EDT | 2022-10-21 | 1.00 | 0.93 | 1.00 | +0.12 | +13.64% | 14 | 1,608 | 29.66% |
| IBM221118P00120000 | 2022-08-19 1:12PM EDT | 2022-11-18 | 1.63 | 1.57 | 1.68 | +0.10 | +6.54% | 14 | 3,279 | 29.35% |
| IBM230120P00120000 | 2022-08-19 3:02PM EDT | 2023-01-20 | 2.84 | 2.68 | 2.85 | +0.24 | +9.23% | 157 | 6,412 | 27.74% |
| IBM230217P00120000 | 2022-08-19 2:24PM EDT | 2023-02-17 | 3.50 | 3.40 | 3.50 | +0.11 | +3.24% | 25 | 128 | 27.91% |
| IBM230616P00120000 | 2022-08-18 12:23PM EDT | 2023-06-16 | 5.30 | 5.50 | 5.70 | 0.00 | - | 2 | 90 | 27.54% |
| IBM240119P00120000 | 2022-08-18 1:41PM EDT | 2024-01-19 | 8.75 | 8.65 | 8.95 | 0.00 | - | 29 | 668 | 27.09% |
| IBM240621P00120000 | 2022-08-18 11:53AM EDT | 2024-06-21 | 10.25 | 10.30 | 11.00 | 0.00 | - | 3 | 254 | 27.04% |
© 2022 Yahoo. All rights reserved.
