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:140.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210924C00140000 | 2021-09-17 3:55PM EDT | 2021-09-24 | 0.12 | 0.10 | 0.13 | -0.12 | -50.00% | 414 | 619 | 19.53% |
| IBM211001C00140000 | 2021-09-17 2:50PM EDT | 2021-10-01 | 0.35 | 0.31 | 0.42 | -0.25 | -41.67% | 220 | 200 | 18.73% |
| IBM211008C00140000 | 2021-09-17 2:46PM EDT | 2021-10-08 | 0.73 | 0.59 | 0.72 | -0.25 | -25.51% | 40 | 1,056 | 18.56% |
| IBM211015C00140000 | 2021-09-17 3:55PM EDT | 2021-10-15 | 1.00 | 0.96 | 1.03 | -0.29 | -22.48% | 1,515 | 13,354 | 18.69% |
| IBM211022C00140000 | 2021-09-17 3:34PM EDT | 2021-10-22 | 2.21 | 1.94 | 2.26 | -0.37 | -14.34% | 21 | 87 | 25.21% |
| IBM211119C00140000 | 2021-09-17 3:59PM EDT | 2021-11-19 | 2.64 | 2.60 | 2.63 | -0.46 | -14.84% | 406 | 3,485 | 20.46% |
| IBM220121C00140000 | 2021-09-17 3:49PM EDT | 2022-01-21 | 4.30 | 4.00 | 4.30 | -0.45 | -9.47% | 130 | 7,630 | 19.94% |
| IBM220218C00140000 | 2021-09-17 3:04PM EDT | 2022-02-18 | 5.19 | 4.75 | 5.20 | -0.46 | -8.14% | 15 | 2,221 | 20.66% |
| IBM220414C00140000 | 2021-09-17 3:21PM EDT | 2022-04-14 | 6.25 | 5.90 | 6.15 | -0.25 | -3.85% | 41 | 102 | 20.08% |
| IBM220617C00140000 | 2021-09-17 2:10PM EDT | 2022-06-17 | 7.55 | 7.20 | 7.60 | -0.26 | -3.33% | 91 | 311 | 20.70% |
| IBM230120C00140000 | 2021-09-16 3:00PM EDT | 2023-01-20 | 10.85 | 10.00 | 10.70 | 0.00 | - | 45 | 2,120 | 20.41% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210924P00140000 | 2021-09-17 2:21PM EDT | 2021-09-24 | 4.47 | 4.65 | 5.05 | +0.67 | +17.63% | 33 | 160 | 24.12% |
| IBM211001P00140000 | 2021-09-17 1:47PM EDT | 2021-10-01 | 4.94 | 4.90 | 5.25 | +1.22 | +32.80% | 18 | 178 | 19.65% |
| IBM211008P00140000 | 2021-09-17 2:20PM EDT | 2021-10-08 | 5.08 | 5.10 | 5.50 | +0.78 | +18.14% | 13 | 43 | 18.65% |
| IBM211015P00140000 | 2021-09-17 3:49PM EDT | 2021-10-15 | 5.40 | 5.60 | 5.75 | +0.97 | +21.90% | 108 | 6,283 | 18.27% |
| IBM211022P00140000 | 2021-09-13 11:35AM EDT | 2021-10-22 | 4.90 | 6.40 | 7.15 | 0.00 | - | 4 | 46 | 26.01% |
| IBM211029P00140000 | 2021-09-13 12:24PM EDT | 2021-10-29 | 5.40 | 6.65 | 7.10 | 0.00 | - | 4 | 5 | 23.39% |
| IBM211119P00140000 | 2021-09-17 2:36PM EDT | 2021-11-19 | 8.35 | 8.30 | 8.65 | +0.60 | +7.74% | 31 | 2,241 | 26.38% |
| IBM220121P00140000 | 2021-09-17 10:42AM EDT | 2022-01-21 | 10.05 | 9.85 | 10.25 | +0.65 | +6.91% | 6 | 5,667 | 23.77% |
| IBM220218P00140000 | 2021-09-15 11:01AM EDT | 2022-02-18 | 11.05 | 11.80 | 12.25 | 0.00 | - | 1 | 2,410 | 27.28% |
| IBM220414P00140000 | 2021-09-14 10:23AM EDT | 2022-04-14 | 11.90 | 12.85 | 13.35 | 0.00 | - | 2 | 16 | 26.11% |
| IBM220617P00140000 | 2021-09-17 1:46PM EDT | 2022-06-17 | 15.50 | 15.20 | 15.90 | +0.13 | +0.85% | 201 | 1,279 | 28.32% |
| IBM230120P00140000 | 2021-09-17 11:15AM EDT | 2023-01-20 | 20.15 | 20.15 | 21.40 | +0.60 | +3.07% | 2 | 730 | 29.94% |
© 2021 Verizon Media. All rights reserved.
