International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.67+1.12 (+0.78%)
As of 9:56AM EDT. Market open.
Strike:140.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210423C00140000 | 2021-04-22 9:38AM EDT | 2021-04-23 | 3.60 | 3.60 | 3.85 | -0.10 | -2.70% | 186 | 3,828 | 0.00% |
| IBM210430C00140000 | 2021-04-22 9:38AM EDT | 2021-04-30 | 4.17 | 4.05 | 4.25 | +0.17 | +4.25% | 30 | 2,552 | 0.00% |
| IBM210507C00140000 | 2021-04-22 9:41AM EDT | 2021-05-07 | 4.60 | 4.10 | 4.60 | +0.13 | +2.91% | 3 | 2,565 | 0.00% |
| IBM210514C00140000 | 2021-04-22 9:32AM EDT | 2021-05-14 | 4.18 | 4.25 | 4.75 | -0.31 | -6.90% | 11 | 1,628 | 8.45% |
| IBM210521C00140000 | 2021-04-22 9:39AM EDT | 2021-05-21 | 4.75 | 4.60 | 4.85 | +0.09 | +1.93% | 40 | 6,819 | 9.03% |
| IBM210528C00140000 | 2021-04-22 9:32AM EDT | 2021-05-28 | 4.65 | 4.50 | 5.30 | 0.00 | - | 2 | 279 | 12.32% |
| IBM210618C00140000 | 2021-04-22 9:32AM EDT | 2021-06-18 | 5.30 | 5.55 | 5.75 | -0.29 | -5.19% | 24 | 7,427 | 12.45% |
| IBM210716C00140000 | 2021-04-22 9:41AM EDT | 2021-07-16 | 6.67 | 6.50 | 6.80 | +0.17 | +2.62% | 80 | 3,151 | 14.66% |
| IBM210917C00140000 | 2021-04-21 3:51PM EDT | 2021-09-17 | 8.40 | 8.30 | 8.75 | 0.00 | - | 203 | 1,896 | 16.91% |
| IBM211015C00140000 | 2021-04-21 3:46PM EDT | 2021-10-15 | 8.55 | 8.80 | 9.45 | -0.58 | -6.35% | 6 | 964 | 17.36% |
| IBM220121C00140000 | 2021-04-21 3:44PM EDT | 2022-01-21 | 11.42 | 10.95 | 11.90 | 0.00 | - | 315 | 4,755 | 19.04% |
| IBM220617C00140000 | 2021-04-21 3:21PM EDT | 2022-06-17 | 13.39 | 12.65 | 13.95 | 0.00 | - | 8 | 50 | 18.80% |
| IBM230120C00140000 | 2021-04-21 3:31PM EDT | 2023-01-20 | 16.40 | 14.55 | 17.55 | 0.00 | - | 349 | 944 | 20.14% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210423P00140000 | 2021-04-22 9:37AM EDT | 2021-04-23 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 27 | 1,681 | 29.49% |
| IBM210430P00140000 | 2021-04-22 9:33AM EDT | 2021-04-30 | 0.53 | 0.42 | 0.46 | +0.04 | +8.16% | 52 | 695 | 22.17% |
| IBM210521P00140000 | 2021-04-22 9:35AM EDT | 2021-05-21 | 2.00 | 1.91 | 2.03 | -0.08 | -3.85% | 2 | 679 | 24.16% |
| IBM210618P00140000 | 2021-04-22 9:30AM EDT | 2021-06-18 | 3.35 | 3.15 | 3.30 | -0.03 | -0.89% | 1 | 419 | 23.48% |
| IBM210716P00140000 | 2021-04-21 2:19PM EDT | 2021-07-16 | 4.35 | 4.15 | 4.55 | 0.00 | - | 83 | 143 | 24.05% |
| IBM210917P00140000 | 2021-04-21 3:40PM EDT | 2021-09-17 | 7.48 | 7.20 | 7.60 | 0.00 | - | 87 | 428 | 26.94% |
| IBM211015P00140000 | 2021-04-21 10:31AM EDT | 2021-10-15 | 9.30 | 7.90 | 8.35 | 0.00 | - | 1 | 237 | 26.65% |
| IBM220121P00140000 | 2021-04-22 9:36AM EDT | 2022-01-21 | 11.50 | 11.35 | 11.80 | +0.02 | +0.17% | 12 | 2,312 | 28.51% |
| IBM220617P00140000 | 2021-04-21 10:37AM EDT | 2022-06-17 | 17.10 | 14.80 | 15.90 | 0.00 | - | 1 | 25 | 29.85% |
| IBM230120P00140000 | 2021-04-20 11:30AM EDT | 2023-01-20 | 21.10 | 17.85 | 21.90 | 0.00 | - | 13 | 152 | 32.43% |
© 2021 Verizon Media. All rights reserved.
