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:150.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210924C001500002021-09-15 3:38PM EDT2021-09-240.010.000.060.00-136740.23%
IBM211001C001500002021-09-17 2:41PM EDT2021-10-010.050.000.14+0.01+25.00%1011231.54%
IBM211008C001500002021-09-15 2:59PM EDT2021-10-080.090.010.190.00-102227.00%
IBM211015C001500002021-09-17 3:31PM EDT2021-10-150.110.100.11-0.01-8.33%757,14620.95%
IBM211022C001500002021-09-17 3:06PM EDT2021-10-220.450.340.48-0.07-13.46%138325.64%
IBM211029C001500002021-09-17 12:00PM EDT2021-10-290.520.420.59-0.12-18.75%1114424.66%
IBM211119C001500002021-09-17 3:26PM EDT2021-11-190.720.650.71-0.13-15.29%3575,00121.13%
IBM220121C001500002021-09-17 3:59PM EDT2022-01-211.621.471.72-0.20-10.99%1036,82320.01%
IBM220218C001500002021-09-17 3:42PM EDT2022-02-182.352.252.40-0.21-8.20%8152220.69%
IBM220414C001500002021-09-17 11:41AM EDT2022-04-143.182.873.15-0.32-9.14%46520.03%
IBM220617C001500002021-09-17 10:57AM EDT2022-06-174.204.154.50-0.35-7.69%590420.87%
IBM230120C001500002021-09-17 3:52PM EDT2023-01-207.146.707.45-0.30-4.03%193,28320.67%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210924P001500002021-09-15 9:53AM EDT2021-09-2414.0914.3014.950.00-1048.73%
IBM211001P001500002021-08-30 10:51AM EDT2021-10-0110.2014.2015.150.00-1239.06%
IBM211015P001500002021-09-16 2:29PM EDT2021-10-1513.5814.4014.950.00-151023.00%
IBM211029P001500002021-09-14 12:45PM EDT2021-10-2914.0014.8015.800.00-2229.16%
IBM211119P001500002021-09-16 3:43PM EDT2021-11-1915.4516.5016.950.00-1639931.24%
IBM220121P001500002021-09-14 3:21PM EDT2022-01-2117.6017.3017.800.00-2365525.40%
IBM220218P001500002021-09-15 10:08AM EDT2022-02-1818.1519.2019.950.00-513530.02%
IBM220414P001500002021-09-14 9:33AM EDT2022-04-1417.9919.9520.500.00-103027.23%
IBM220617P001500002021-09-14 1:14PM EDT2022-06-1721.9522.1023.000.00-114429.50%
IBM230120P001500002021-09-13 12:03PM EDT2023-01-2025.2026.8028.150.00-116030.42%