International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.43+0.88 (+0.61%)
As of 9:55AM EDT. Market open.
Strike:130.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210423C00130000 | 2021-04-22 9:36AM EDT | 2021-04-23 | 13.56 | 13.35 | 13.80 | +0.25 | +1.88% | 10 | 1,300 | 0.00% |
| IBM210430C00130000 | 2021-04-21 3:48PM EDT | 2021-04-30 | 13.70 | 13.25 | 13.80 | 0.00 | - | 103 | 244 | 0.00% |
| IBM210507C00130000 | 2021-04-21 3:29PM EDT | 2021-05-07 | 13.46 | 12.95 | 14.10 | 0.00 | - | 28 | 187 | 0.00% |
| IBM210514C00130000 | 2021-04-21 11:48AM EDT | 2021-05-14 | 12.00 | 11.55 | 15.65 | 0.00 | - | 3 | 46 | 42.16% |
| IBM210521C00130000 | 2021-04-21 3:53PM EDT | 2021-05-21 | 13.74 | 13.05 | 13.95 | 0.00 | - | 149 | 2,850 | 0.00% |
| IBM210528C00130000 | 2021-04-22 9:36AM EDT | 2021-05-28 | 15.15 | 11.60 | 15.25 | +6.66 | +78.45% | 4 | 18 | 29.20% |
| IBM210618C00130000 | 2021-04-22 9:38AM EDT | 2021-06-18 | 14.10 | 13.55 | 14.00 | +0.50 | +3.68% | 9 | 4,331 | 0.00% |
| IBM210716C00130000 | 2021-04-21 3:30PM EDT | 2021-07-16 | 14.05 | 12.35 | 14.50 | 0.00 | - | 104 | 2,247 | 10.99% |
| IBM210917C00130000 | 2021-04-22 9:36AM EDT | 2021-09-17 | 16.57 | 13.30 | 16.60 | +1.32 | +8.66% | 2 | 1,688 | 20.60% |
| IBM211015C00130000 | 2021-04-21 3:59PM EDT | 2021-10-15 | 15.60 | 15.15 | 17.10 | 0.00 | - | 169 | 541 | 20.66% |
| IBM220121C00130000 | 2021-04-22 9:33AM EDT | 2022-01-21 | 17.10 | 16.80 | 17.75 | -0.37 | -2.12% | 2 | 4,003 | 18.32% |
| IBM230120C00130000 | 2021-04-21 3:50PM EDT | 2023-01-20 | 21.30 | 19.50 | 22.50 | 0.00 | - | 137 | 2,526 | 19.56% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210423P00130000 | 2021-04-22 9:39AM EDT | 2021-04-23 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 4 | 2,476 | 60.94% |
| IBM210430P00130000 | 2021-04-22 9:30AM EDT | 2021-04-30 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 26 | 670 | 31.45% |
| IBM210507P00130000 | 2021-04-22 9:30AM EDT | 2021-05-07 | 0.15 | 0.05 | 0.17 | -0.03 | -16.67% | 5 | 301 | 30.08% |
| IBM210514P00130000 | 2021-04-21 2:35PM EDT | 2021-05-14 | 0.25 | 0.05 | 0.28 | 0.00 | - | 28 | 182 | 27.93% |
| IBM210521P00130000 | 2021-04-21 3:53PM EDT | 2021-05-21 | 0.32 | 0.30 | 0.33 | 0.00 | - | 286 | 2,566 | 25.39% |
| IBM210528P00130000 | 2021-04-22 9:30AM EDT | 2021-05-28 | 0.40 | 0.36 | 1.46 | -0.07 | -14.89% | 1 | 120 | 35.45% |
| IBM210618P00130000 | 2021-04-21 3:58PM EDT | 2021-06-18 | 0.95 | 0.91 | 0.95 | 0.00 | - | 200 | 1,497 | 24.44% |
| IBM210716P00130000 | 2021-04-21 3:50PM EDT | 2021-07-16 | 1.63 | 1.52 | 1.73 | 0.00 | - | 169 | 1,468 | 24.78% |
| IBM210917P00130000 | 2021-04-21 3:42PM EDT | 2021-09-17 | 3.70 | 3.45 | 3.85 | 0.00 | - | 78 | 728 | 26.78% |
| IBM211015P00130000 | 2021-04-21 9:33AM EDT | 2021-10-15 | 5.05 | 3.95 | 4.45 | 0.00 | - | 51 | 377 | 26.47% |
| IBM220121P00130000 | 2021-04-21 3:30PM EDT | 2022-01-21 | 7.20 | 6.90 | 7.40 | 0.00 | - | 39 | 3,509 | 28.30% |
| IBM220617P00130000 | 2021-04-21 10:52AM EDT | 2022-06-17 | 11.24 | 9.90 | 11.00 | 0.00 | - | 9 | 47 | 29.49% |
| IBM230120P00130000 | 2021-04-16 2:31PM EDT | 2023-01-20 | 17.00 | 12.75 | 15.75 | 0.00 | - | 2 | 1,852 | 30.94% |
© 2021 Verizon Media. All rights reserved.
