International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
142.64+1.36 (+0.96%)
As of 2:39PM EDT. Market open.
Strike:133.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210423C00133000 | 2021-04-23 2:19PM EDT | 2021-04-23 | 9.65 | 9.55 | 9.70 | +1.17 | +13.80% | 82 | 941 | 71.09% |
| IBM210430C00133000 | 2021-04-23 1:32PM EDT | 2021-04-30 | 9.95 | 9.55 | 9.80 | +1.23 | +14.11% | 15 | 284 | 30.37% |
| IBM210507C00133000 | 2021-04-22 3:26PM EDT | 2021-05-07 | 8.65 | 9.60 | 9.95 | 0.00 | - | 31 | 122 | 25.95% |
| IBM210514C00133000 | 2021-04-22 3:26PM EDT | 2021-05-14 | 10.45 | 9.30 | 10.05 | +1.89 | +22.08% | 1 | 148 | 23.10% |
| IBM210528C00133000 | 2021-04-21 1:29PM EDT | 2021-05-28 | 9.40 | 9.65 | 10.00 | 0.00 | - | 5 | 58 | 17.43% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210423P00133000 | 2021-04-23 12:57PM EDT | 2021-04-23 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 4,505 | 50.00% |
| IBM210430P00133000 | 2021-04-23 1:05PM EDT | 2021-04-30 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 34 | 748 | 24.41% |
| IBM210507P00133000 | 2021-04-22 3:33PM EDT | 2021-05-07 | 0.39 | 0.15 | 0.22 | 0.00 | - | 49 | 321 | 23.88% |
| IBM210514P00133000 | 2021-04-23 1:20PM EDT | 2021-05-14 | 0.35 | 0.32 | 0.39 | -0.28 | -44.44% | 41 | 95 | 22.80% |
| IBM210528P00133000 | 2021-04-23 1:02PM EDT | 2021-05-28 | 0.77 | 0.72 | 0.81 | -0.08 | -9.41% | 6 | 87 | 22.35% |
© 2021 Verizon Media. All rights reserved.
