International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220819C00130000 | 2022-08-19 2:22PM EDT | 2022-08-19 | 8.35 | 8.25 | 8.50 | -0.65 | -7.22% | 66 | 472 | 75.59% |
| IBM220826C00130000 | 2022-08-19 2:22PM EDT | 2022-08-26 | 8.38 | 8.35 | 8.70 | -0.61 | -6.79% | 15 | 265 | 33.50% |
| IBM220902C00130000 | 2022-08-19 10:12AM EDT | 2022-09-02 | 8.65 | 8.60 | 9.00 | -0.65 | -6.99% | 1 | 53 | 29.74% |
| IBM220909C00130000 | 2022-08-18 2:41PM EDT | 2022-09-09 | 9.20 | 8.85 | 9.20 | 0.00 | - | 5 | 104 | 27.03% |
| IBM220916C00130000 | 2022-08-19 3:52PM EDT | 2022-09-16 | 9.15 | 9.10 | 9.40 | -0.49 | -5.08% | 44 | 3,174 | 25.54% |
| IBM220923C00130000 | 2022-08-19 9:40AM EDT | 2022-09-23 | 9.60 | 9.15 | 9.90 | +5.40 | +128.57% | 1 | 5 | 27.00% |
| IBM220930C00130000 | 2022-08-18 9:33AM EDT | 2022-09-30 | 10.05 | 9.50 | 10.15 | 0.00 | - | 2 | 10 | 26.47% |
| IBM221021C00130000 | 2022-08-19 3:59PM EDT | 2022-10-21 | 11.50 | 11.35 | 11.60 | -0.20 | -1.71% | 16 | 2,319 | 29.40% |
| IBM221118C00130000 | 2022-08-19 2:27PM EDT | 2022-11-18 | 12.01 | 12.00 | 12.30 | -0.29 | -2.36% | 6 | 2,342 | 27.45% |
| IBM230120C00130000 | 2022-08-19 3:42PM EDT | 2023-01-20 | 13.69 | 13.55 | 13.90 | -0.10 | -0.73% | 16 | 3,367 | 26.14% |
| IBM230217C00130000 | 2022-08-18 11:50AM EDT | 2023-02-17 | 14.60 | 14.10 | 14.45 | 0.00 | - | 7 | 1,829 | 25.61% |
| IBM230616C00130000 | 2022-08-19 3:01PM EDT | 2023-06-16 | 16.09 | 15.80 | 16.85 | -0.21 | -1.29% | 40 | 267 | 25.13% |
| IBM240119C00130000 | 2022-08-19 3:51PM EDT | 2024-01-19 | 19.47 | 19.30 | 20.20 | -0.03 | -0.15% | 22 | 907 | 24.61% |
| IBM240621C00130000 | 2022-08-19 3:58PM EDT | 2024-06-21 | 20.75 | 20.35 | 21.80 | +0.50 | +2.47% | 3 | 111 | 23.89% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220819P00130000 | 2022-08-19 2:12PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 12 | 6,104 | 52.34% |
| IBM220826P00130000 | 2022-08-19 3:48PM EDT | 2022-08-26 | 0.07 | 0.06 | 0.12 | -0.01 | -12.50% | 258 | 437 | 26.27% |
| IBM220902P00130000 | 2022-08-19 1:57PM EDT | 2022-09-02 | 0.22 | 0.19 | 0.26 | 0.00 | - | 76 | 125 | 22.95% |
| IBM220909P00130000 | 2022-08-19 3:50PM EDT | 2022-09-09 | 0.40 | 0.34 | 0.41 | +0.02 | +5.26% | 29 | 43 | 21.49% |
| IBM220916P00130000 | 2022-08-19 3:53PM EDT | 2022-09-16 | 0.61 | 0.58 | 0.63 | +0.08 | +15.09% | 245 | 3,523 | 21.39% |
| IBM220923P00130000 | 2022-08-18 12:50PM EDT | 2022-09-23 | 0.79 | 0.75 | 0.85 | -0.02 | -2.47% | 7 | 29 | 21.31% |
| IBM220930P00130000 | 2022-08-17 2:47PM EDT | 2022-09-30 | 1.07 | 0.96 | 1.09 | 0.00 | - | 15 | 32 | 21.45% |
| IBM221021P00130000 | 2022-08-19 3:26PM EDT | 2022-10-21 | 2.50 | 2.36 | 2.48 | +0.28 | +12.61% | 161 | 3,772 | 25.53% |
| IBM221118P00130000 | 2022-08-19 3:39PM EDT | 2022-11-18 | 3.60 | 3.50 | 3.65 | +0.25 | +7.46% | 17 | 3,090 | 26.30% |
| IBM230120P00130000 | 2022-08-19 3:03PM EDT | 2023-01-20 | 5.25 | 5.00 | 5.20 | +0.21 | +4.17% | 5 | 5,208 | 25.14% |
| IBM230217P00130000 | 2022-08-19 3:04PM EDT | 2023-02-17 | 6.25 | 6.00 | 6.15 | +0.40 | +6.84% | 20 | 379 | 25.82% |
| IBM230616P00130000 | 2022-08-17 1:11PM EDT | 2023-06-16 | 8.61 | 8.45 | 9.05 | 0.00 | - | 2 | 584 | 26.37% |
| IBM240119P00130000 | 2022-08-18 11:26AM EDT | 2024-01-19 | 12.02 | 11.85 | 12.55 | 0.00 | - | 2 | 826 | 25.81% |
| IBM240621P00130000 | 2022-08-18 11:37AM EDT | 2024-06-21 | 14.02 | 13.90 | 15.60 | 0.00 | - | 2 | 123 | 27.00% |
© 2022 Yahoo. All rights reserved.
