International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220819C00140000 | 2022-08-19 3:39PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 587 | 5,845 | 11.72% |
| IBM220826C00140000 | 2022-08-19 3:54PM EDT | 2022-08-26 | 0.62 | 0.60 | 0.70 | -0.33 | -34.74% | 454 | 809 | 16.58% |
| IBM220902C00140000 | 2022-08-19 3:44PM EDT | 2022-09-02 | 1.17 | 1.14 | 1.28 | -0.23 | -16.43% | 184 | 190 | 17.68% |
| IBM220909C00140000 | 2022-08-19 3:13PM EDT | 2022-09-09 | 1.49 | 1.51 | 1.67 | -0.15 | -9.15% | 71 | 413 | 17.58% |
| IBM220916C00140000 | 2022-08-19 3:56PM EDT | 2022-09-16 | 2.04 | 1.93 | 2.10 | -0.27 | -11.69% | 1,803 | 7,281 | 18.15% |
| IBM220923C00140000 | 2022-08-19 3:50PM EDT | 2022-09-23 | 2.40 | 2.13 | 2.64 | -0.35 | -12.73% | 44 | 391 | 19.46% |
| IBM220930C00140000 | 2022-08-19 1:06PM EDT | 2022-09-30 | 2.82 | 2.71 | 3.05 | -0.12 | -4.08% | 6 | 79 | 19.99% |
| IBM221021C00140000 | 2022-08-19 3:59PM EDT | 2022-10-21 | 5.00 | 4.80 | 5.05 | -0.15 | -2.91% | 361 | 6,632 | 25.07% |
| IBM221118C00140000 | 2022-08-19 3:01PM EDT | 2022-11-18 | 5.55 | 5.60 | 5.80 | -0.29 | -4.97% | 152 | 13,239 | 23.62% |
| IBM230120C00140000 | 2022-08-19 3:58PM EDT | 2023-01-20 | 7.75 | 7.65 | 8.15 | +0.25 | +3.33% | 42 | 8,039 | 24.73% |
| IBM230217C00140000 | 2022-08-19 3:59PM EDT | 2023-02-17 | 8.25 | 8.20 | 8.45 | -0.25 | -2.94% | 197 | 732 | 23.52% |
| IBM230616C00140000 | 2022-08-19 2:29PM EDT | 2023-06-16 | 10.85 | 10.60 | 10.95 | +0.31 | +2.94% | 46 | 1,844 | 23.29% |
| IBM240119C00140000 | 2022-08-19 2:23PM EDT | 2024-01-19 | 14.50 | 14.00 | 15.00 | +0.12 | +0.83% | 12 | 2,388 | 23.93% |
| IBM240621C00140000 | 2022-08-17 12:21PM EDT | 2024-06-21 | 15.00 | 15.45 | 16.80 | 0.00 | - | 5 | 141 | 23.43% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220819P00140000 | 2022-08-19 3:12PM EDT | 2022-08-19 | 1.95 | 1.43 | 1.75 | +0.68 | +53.54% | 96 | 452 | 21.49% |
| IBM220826P00140000 | 2022-08-19 3:56PM EDT | 2022-08-26 | 2.32 | 2.09 | 2.30 | +0.44 | +23.40% | 661 | 24 | 16.16% |
| IBM220902P00140000 | 2022-08-19 1:57PM EDT | 2022-09-02 | 2.55 | 2.62 | 2.83 | +0.05 | +2.00% | 17 | 56 | 16.92% |
| IBM220909P00140000 | 2022-08-19 12:46PM EDT | 2022-09-09 | 2.99 | 2.95 | 3.20 | +0.17 | +6.03% | 11 | 67 | 16.82% |
| IBM220916P00140000 | 2022-08-19 3:52PM EDT | 2022-09-16 | 3.43 | 3.30 | 3.50 | +0.43 | +14.33% | 495 | 2,361 | 16.65% |
| IBM220923P00140000 | 2022-08-16 1:32PM EDT | 2022-09-23 | 4.45 | 3.10 | 4.10 | 0.00 | - | 6 | 9 | 18.47% |
| IBM221021P00140000 | 2022-08-19 11:43AM EDT | 2022-10-21 | 6.25 | 5.80 | 6.00 | +0.78 | +14.26% | 61 | 882 | 22.14% |
| IBM221118P00140000 | 2022-08-19 10:58AM EDT | 2022-11-18 | 7.50 | 7.35 | 7.60 | +0.35 | +4.90% | 47 | 1,523 | 24.25% |
| IBM230120P00140000 | 2022-08-19 3:10PM EDT | 2023-01-20 | 9.36 | 9.00 | 9.35 | +0.61 | +6.97% | 15 | 862 | 23.55% |
| IBM230217P00140000 | 2022-08-19 2:42PM EDT | 2023-02-17 | 10.40 | 10.05 | 10.35 | +0.46 | +4.63% | 31 | 83 | 24.23% |
| IBM230616P00140000 | 2022-08-19 3:54PM EDT | 2023-06-16 | 12.95 | 12.55 | 13.20 | -0.60 | -4.43% | 7 | 243 | 24.55% |
| IBM240119P00140000 | 2022-08-18 3:55PM EDT | 2024-01-19 | 17.05 | 16.25 | 17.30 | 0.00 | - | 12 | 151 | 24.99% |
© 2022 Yahoo. All rights reserved.
