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:130.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210924C001300002021-09-16 12:02PM EDT2021-09-246.705.405.950.00-2112837.11%
IBM211001C001300002021-09-17 3:32PM EDT2021-10-016.075.606.00-1.38-18.52%339125.90%
IBM211008C001300002021-09-15 3:37PM EDT2021-10-088.055.856.350.00-11324.61%
IBM211015C001300002021-09-17 3:38PM EDT2021-10-156.756.256.50-0.60-8.16%2774222.49%
IBM211119C001300002021-09-17 11:21AM EDT2021-11-198.107.808.05-0.80-8.99%5938622.96%
IBM220121C001300002021-09-17 3:52PM EDT2022-01-219.389.059.50-0.37-3.79%663,99821.18%
IBM220218C001300002021-09-17 11:47AM EDT2022-02-1810.309.8010.20-0.80-7.21%642121.29%
IBM220414C001300002021-09-17 11:47AM EDT2022-04-1411.2010.6511.05-0.16-1.41%1720.47%
IBM220617C001300002021-09-17 2:40PM EDT2022-06-1712.2511.8012.30-0.60-4.67%229820.72%
IBM230120C001300002021-09-17 3:12PM EDT2023-01-2014.8014.5015.15-0.90-5.73%162,20420.22%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210924P001300002021-09-17 3:49PM EDT2021-09-240.210.220.26+0.02+10.53%9818826.07%
IBM211001P001300002021-09-17 3:55PM EDT2021-10-010.510.490.57+0.13+34.21%292,18523.02%
IBM211008P001300002021-09-17 1:30PM EDT2021-10-080.740.720.86+0.12+19.35%87921.88%
IBM211015P001300002021-09-17 3:55PM EDT2021-10-151.061.061.12+0.22+26.19%1,0652,74321.19%
IBM211022P001300002021-09-17 2:03PM EDT2021-10-222.051.962.18+0.40+24.24%1769826.64%
IBM211119P001300002021-09-17 3:56PM EDT2021-11-193.373.403.50+0.39+13.09%2571,75926.34%
IBM220121P001300002021-09-17 3:55PM EDT2022-01-215.105.055.25+0.40+8.51%1375,69224.51%
IBM220218P001300002021-09-17 2:24PM EDT2022-02-186.526.406.90+0.22+3.49%71,70727.14%
IBM220414P001300002021-09-17 1:06PM EDT2022-04-147.757.608.10+0.50+6.90%2051026.37%
IBM220617P001300002021-09-17 1:14PM EDT2022-06-1710.0010.0510.30+0.80+8.70%691,25627.99%
IBM230120P001300002021-09-16 2:44PM EDT2023-01-2014.1514.3515.000.00-12,65428.71%