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:120.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210924C001200002021-08-31 12:04PM EDT2021-09-2420.8015.1015.800.00-1158.20%
IBM211015C001200002021-09-17 9:30AM EDT2021-10-1515.7015.4015.75-0.65-3.98%51,27633.57%
IBM211119C001200002021-09-17 1:48PM EDT2021-11-1916.5516.1016.35-0.25-1.49%1422327.80%
IBM220121C001200002021-09-17 3:02PM EDT2022-01-2117.2516.7017.15-0.65-3.63%241,89423.78%
IBM220218C001200002021-09-17 11:26AM EDT2022-02-1817.2517.0017.50-1.92-10.02%29423.00%
IBM220414C001200002021-09-15 9:48AM EDT2022-04-1419.3617.6018.050.00-1621.64%
IBM220617C001200002021-09-17 2:48PM EDT2022-06-1718.9518.3019.05-1.44-7.06%59021.81%
IBM230120C001200002021-09-17 3:12PM EDT2023-01-2020.5420.4521.00-0.71-3.34%122,03320.18%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210924P001200002021-09-17 3:08PM EDT2021-09-240.050.000.070.00-118547.27%
IBM211001P001200002021-09-16 3:08PM EDT2021-10-010.080.090.110.00-526934.57%
IBM211008P001200002021-08-27 11:37AM EDT2021-10-080.200.110.230.00-6332.18%
IBM211015P001200002021-09-17 2:47PM EDT2021-10-150.270.230.31+0.03+12.50%6543,27029.59%
IBM211022P001200002021-09-15 2:30PM EDT2021-10-220.590.620.750.00-52533.13%
IBM211119P001200002021-09-17 3:49PM EDT2021-11-191.241.191.32+0.17+15.89%1302,64829.41%
IBM220121P001200002021-09-17 3:43PM EDT2022-01-212.342.372.51+0.14+6.36%3475,95726.56%
IBM220218P001200002021-09-16 10:57AM EDT2022-02-183.203.303.600.00-4629428.28%
IBM220414P001200002021-09-17 3:56PM EDT2022-04-144.304.154.45+0.35+8.86%697926.96%
IBM220617P001200002021-09-17 2:52PM EDT2022-06-175.855.956.30+0.15+2.63%42,06428.47%
IBM230120P001200002021-09-17 10:29AM EDT2023-01-2010.059.9510.55+0.45+4.69%22,05429.20%