UK markets closed

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
In the money
Show:ListStraddle
Strike:140.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210924C001400002021-09-17 3:55PM EDT2021-09-240.120.100.13-0.12-50.00%41461919.53%
IBM211001C001400002021-09-17 2:50PM EDT2021-10-010.350.310.42-0.25-41.67%22020018.73%
IBM211008C001400002021-09-17 2:46PM EDT2021-10-080.730.590.72-0.25-25.51%401,05618.56%
IBM211015C001400002021-09-17 3:55PM EDT2021-10-151.000.961.03-0.29-22.48%1,51513,35418.69%
IBM211022C001400002021-09-17 3:34PM EDT2021-10-222.211.942.26-0.37-14.34%218725.21%
IBM211119C001400002021-09-17 3:59PM EDT2021-11-192.642.602.63-0.46-14.84%4063,48520.46%
IBM220121C001400002021-09-17 3:49PM EDT2022-01-214.304.004.30-0.45-9.47%1307,63019.94%
IBM220218C001400002021-09-17 3:04PM EDT2022-02-185.194.755.20-0.46-8.14%152,22120.66%
IBM220414C001400002021-09-17 3:21PM EDT2022-04-146.255.906.15-0.25-3.85%4110220.08%
IBM220617C001400002021-09-17 2:10PM EDT2022-06-177.557.207.60-0.26-3.33%9131120.70%
IBM230120C001400002021-09-16 3:00PM EDT2023-01-2010.8510.0010.700.00-452,12020.41%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210924P001400002021-09-17 2:21PM EDT2021-09-244.474.655.05+0.67+17.63%3316024.12%
IBM211001P001400002021-09-17 1:47PM EDT2021-10-014.944.905.25+1.22+32.80%1817819.65%
IBM211008P001400002021-09-17 2:20PM EDT2021-10-085.085.105.50+0.78+18.14%134318.65%
IBM211015P001400002021-09-17 3:49PM EDT2021-10-155.405.605.75+0.97+21.90%1086,28318.27%
IBM211022P001400002021-09-13 11:35AM EDT2021-10-224.906.407.150.00-44626.01%
IBM211029P001400002021-09-13 12:24PM EDT2021-10-295.406.657.100.00-4523.39%
IBM211119P001400002021-09-17 2:36PM EDT2021-11-198.358.308.65+0.60+7.74%312,24126.38%
IBM220121P001400002021-09-17 10:42AM EDT2022-01-2110.059.8510.25+0.65+6.91%65,66723.77%
IBM220218P001400002021-09-15 11:01AM EDT2022-02-1811.0511.8012.250.00-12,41027.28%
IBM220414P001400002021-09-14 10:23AM EDT2022-04-1411.9012.8513.350.00-21626.11%
IBM220617P001400002021-09-17 1:46PM EDT2022-06-1715.5015.2015.90+0.13+0.85%2011,27928.32%
IBM230120P001400002021-09-17 11:15AM EDT2023-01-2020.1520.1521.40+0.60+3.07%273029.94%