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:130.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210924C00130000 | 2021-09-16 12:02PM EDT | 2021-09-24 | 6.70 | 5.40 | 5.95 | 0.00 | - | 21 | 128 | 37.11% |
| IBM211001C00130000 | 2021-09-17 3:32PM EDT | 2021-10-01 | 6.07 | 5.60 | 6.00 | -1.38 | -18.52% | 33 | 91 | 25.90% |
| IBM211008C00130000 | 2021-09-15 3:37PM EDT | 2021-10-08 | 8.05 | 5.85 | 6.35 | 0.00 | - | 1 | 13 | 24.61% |
| IBM211015C00130000 | 2021-09-17 3:38PM EDT | 2021-10-15 | 6.75 | 6.25 | 6.50 | -0.60 | -8.16% | 27 | 742 | 22.49% |
| IBM211119C00130000 | 2021-09-17 11:21AM EDT | 2021-11-19 | 8.10 | 7.80 | 8.05 | -0.80 | -8.99% | 59 | 386 | 22.96% |
| IBM220121C00130000 | 2021-09-17 3:52PM EDT | 2022-01-21 | 9.38 | 9.05 | 9.50 | -0.37 | -3.79% | 66 | 3,998 | 21.18% |
| IBM220218C00130000 | 2021-09-17 11:47AM EDT | 2022-02-18 | 10.30 | 9.80 | 10.20 | -0.80 | -7.21% | 6 | 421 | 21.29% |
| IBM220414C00130000 | 2021-09-17 11:47AM EDT | 2022-04-14 | 11.20 | 10.65 | 11.05 | -0.16 | -1.41% | 1 | 7 | 20.47% |
| IBM220617C00130000 | 2021-09-17 2:40PM EDT | 2022-06-17 | 12.25 | 11.80 | 12.30 | -0.60 | -4.67% | 2 | 298 | 20.72% |
| IBM230120C00130000 | 2021-09-17 3:12PM EDT | 2023-01-20 | 14.80 | 14.50 | 15.15 | -0.90 | -5.73% | 16 | 2,204 | 20.22% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210924P00130000 | 2021-09-17 3:49PM EDT | 2021-09-24 | 0.21 | 0.22 | 0.26 | +0.02 | +10.53% | 98 | 188 | 26.07% |
| IBM211001P00130000 | 2021-09-17 3:55PM EDT | 2021-10-01 | 0.51 | 0.49 | 0.57 | +0.13 | +34.21% | 29 | 2,185 | 23.02% |
| IBM211008P00130000 | 2021-09-17 1:30PM EDT | 2021-10-08 | 0.74 | 0.72 | 0.86 | +0.12 | +19.35% | 8 | 79 | 21.88% |
| IBM211015P00130000 | 2021-09-17 3:55PM EDT | 2021-10-15 | 1.06 | 1.06 | 1.12 | +0.22 | +26.19% | 1,065 | 2,743 | 21.19% |
| IBM211022P00130000 | 2021-09-17 2:03PM EDT | 2021-10-22 | 2.05 | 1.96 | 2.18 | +0.40 | +24.24% | 176 | 98 | 26.64% |
| IBM211119P00130000 | 2021-09-17 3:56PM EDT | 2021-11-19 | 3.37 | 3.40 | 3.50 | +0.39 | +13.09% | 257 | 1,759 | 26.34% |
| IBM220121P00130000 | 2021-09-17 3:55PM EDT | 2022-01-21 | 5.10 | 5.05 | 5.25 | +0.40 | +8.51% | 137 | 5,692 | 24.51% |
| IBM220218P00130000 | 2021-09-17 2:24PM EDT | 2022-02-18 | 6.52 | 6.40 | 6.90 | +0.22 | +3.49% | 7 | 1,707 | 27.14% |
| IBM220414P00130000 | 2021-09-17 1:06PM EDT | 2022-04-14 | 7.75 | 7.60 | 8.10 | +0.50 | +6.90% | 205 | 10 | 26.37% |
| IBM220617P00130000 | 2021-09-17 1:14PM EDT | 2022-06-17 | 10.00 | 10.05 | 10.30 | +0.80 | +8.70% | 69 | 1,256 | 27.99% |
| IBM230120P00130000 | 2021-09-16 2:44PM EDT | 2023-01-20 | 14.15 | 14.35 | 15.00 | 0.00 | - | 1 | 2,654 | 28.71% |
© 2021 Verizon Media. All rights reserved.
