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
Strike:120.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210924C00120000 | 2021-08-31 12:04PM EDT | 2021-09-24 | 20.80 | 15.10 | 15.80 | 0.00 | - | 1 | 1 | 58.20% |
| IBM211015C00120000 | 2021-09-17 9:30AM EDT | 2021-10-15 | 15.70 | 15.40 | 15.75 | -0.65 | -3.98% | 5 | 1,276 | 33.57% |
| IBM211119C00120000 | 2021-09-17 1:48PM EDT | 2021-11-19 | 16.55 | 16.10 | 16.35 | -0.25 | -1.49% | 14 | 223 | 27.80% |
| IBM220121C00120000 | 2021-09-17 3:02PM EDT | 2022-01-21 | 17.25 | 16.70 | 17.15 | -0.65 | -3.63% | 24 | 1,894 | 23.78% |
| IBM220218C00120000 | 2021-09-17 11:26AM EDT | 2022-02-18 | 17.25 | 17.00 | 17.50 | -1.92 | -10.02% | 2 | 94 | 23.00% |
| IBM220414C00120000 | 2021-09-15 9:48AM EDT | 2022-04-14 | 19.36 | 17.60 | 18.05 | 0.00 | - | 1 | 6 | 21.64% |
| IBM220617C00120000 | 2021-09-17 2:48PM EDT | 2022-06-17 | 18.95 | 18.30 | 19.05 | -1.44 | -7.06% | 5 | 90 | 21.81% |
| IBM230120C00120000 | 2021-09-17 3:12PM EDT | 2023-01-20 | 20.54 | 20.45 | 21.00 | -0.71 | -3.34% | 12 | 2,033 | 20.18% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210924P00120000 | 2021-09-17 3:08PM EDT | 2021-09-24 | 0.05 | 0.00 | 0.07 | 0.00 | - | 11 | 85 | 47.27% |
| IBM211001P00120000 | 2021-09-16 3:08PM EDT | 2021-10-01 | 0.08 | 0.09 | 0.11 | 0.00 | - | 52 | 69 | 34.57% |
| IBM211008P00120000 | 2021-08-27 11:37AM EDT | 2021-10-08 | 0.20 | 0.11 | 0.23 | 0.00 | - | 6 | 3 | 32.18% |
| IBM211015P00120000 | 2021-09-17 2:47PM EDT | 2021-10-15 | 0.27 | 0.23 | 0.31 | +0.03 | +12.50% | 654 | 3,270 | 29.59% |
| IBM211022P00120000 | 2021-09-15 2:30PM EDT | 2021-10-22 | 0.59 | 0.62 | 0.75 | 0.00 | - | 5 | 25 | 33.13% |
| IBM211119P00120000 | 2021-09-17 3:49PM EDT | 2021-11-19 | 1.24 | 1.19 | 1.32 | +0.17 | +15.89% | 130 | 2,648 | 29.41% |
| IBM220121P00120000 | 2021-09-17 3:43PM EDT | 2022-01-21 | 2.34 | 2.37 | 2.51 | +0.14 | +6.36% | 347 | 5,957 | 26.56% |
| IBM220218P00120000 | 2021-09-16 10:57AM EDT | 2022-02-18 | 3.20 | 3.30 | 3.60 | 0.00 | - | 46 | 294 | 28.28% |
| IBM220414P00120000 | 2021-09-17 3:56PM EDT | 2022-04-14 | 4.30 | 4.15 | 4.45 | +0.35 | +8.86% | 6 | 979 | 26.96% |
| IBM220617P00120000 | 2021-09-17 2:52PM EDT | 2022-06-17 | 5.85 | 5.95 | 6.30 | +0.15 | +2.63% | 4 | 2,064 | 28.47% |
| IBM230120P00120000 | 2021-09-17 10:29AM EDT | 2023-01-20 | 10.05 | 9.95 | 10.55 | +0.45 | +4.69% | 2 | 2,054 | 29.20% |
© 2021 Verizon Media. All rights reserved.
