UK Markets closed

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
118.81-2.82 (-2.32%)
At close: 04:00PM EDT
119.05 +0.24 (+0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor21 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM221021C001450002022-08-11 2:05PM EDT2022-10-211.311.331.38+0.36+37.89%653,56573.14%
IBM221118C001450002022-08-11 2:13PM EDT2022-11-181.831.781.88+0.43+30.71%7883,15351.86%
IBM230120C001450002022-08-11 1:32PM EDT2023-01-203.383.303.40+0.68+25.19%455,09742.65%
IBM230217C001450002022-08-11 1:11PM EDT2023-02-173.803.703.80+0.80+26.67%76239.87%
IBM230616C001450002022-08-10 3:28PM EDT2023-06-165.355.856.00+0.22+4.29%323135.85%
IBM240119C001450002022-08-10 12:58PM EDT2024-01-198.709.109.35+0.35+4.19%179533.19%
IBM240621C001450002022-08-05 3:46PM EDT2024-06-2110.2510.0511.000.00-2431.61%
Putsfor21 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM221021P001450002022-08-11 10:00AM EDT2022-10-2113.2512.8012.95-2.25-14.52%175690.00%
IBM221118P001450002022-08-11 1:54PM EDT2022-11-1814.2514.2514.50-1.50-9.52%47170.00%
IBM230120P001450002022-08-11 10:48AM EDT2023-01-2015.1015.4015.50-2.95-16.34%37110.00%
IBM230217P001450002022-08-08 12:18PM EDT2023-02-1717.9515.9016.500.00--60.00%
IBM230616P001450002022-08-05 11:49AM EDT2023-06-1620.9018.5518.800.00-52910.00%
IBM240119P001450002022-08-04 9:55AM EDT2024-01-1924.2721.9522.550.00-45120.00%
IBM240621P001450002022-08-11 12:44PM EDT2024-06-2124.3023.4025.30+24.30-4100.00%