UK markets closed

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
147.83-1.53 (-1.02%)
At close: 4:00PM EDT
147.93 +0.10 (0.06%)
After hours: 04:21PM EDT
In the money
Show:ListStraddle
Strike:147.00
Callsfor18 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210618C001470002021-06-16 3:14PM EDT2021-06-181.611.411.48-1.17-42.09%39560718.95%
IBM210625C001470002021-06-16 11:32AM EDT2021-06-251.802.042.28-1.42-44.10%3310118.85%
IBM210702C001470002021-06-16 3:16PM EDT2021-07-022.722.562.83-0.97-26.29%1410918.85%
IBM210709C001470002021-06-16 2:07PM EDT2021-07-093.002.933.05-2.25-42.86%134517.33%
IBM210723C001470002021-06-16 10:27AM EDT2021-07-235.454.705.50-0.53-8.86%1011926.75%
IBM210730C001470002021-06-14 12:11AM EDT2021-07-306.075.005.600.00-101325.06%
Putsfor18 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210618P001470002021-06-16 3:55PM EDT2021-06-180.450.440.47+0.19+73.08%59933615.36%
IBM210625P001470002021-06-16 3:46PM EDT2021-06-251.041.041.16+0.35+50.72%8917115.82%
IBM210702P001470002021-06-16 11:05AM EDT2021-07-021.291.321.85+0.18+16.22%118217.65%
IBM210709P001470002021-06-16 3:17PM EDT2021-07-091.901.652.16+0.51+36.69%185516.93%
IBM210723P001470002021-06-16 11:05AM EDT2021-07-233.703.904.20+0.73+24.58%145324.27%
IBM210730P001470002021-06-14 9:30AM EDT2021-07-302.853.754.600.00-11124.24%