International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220819C00160000 | 2022-08-19 1:19PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4 | 1,130 | 96.88% |
| IBM220826C00160000 | 2022-08-03 9:56AM EDT | 2022-08-26 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 44.92% |
| IBM220916C00160000 | 2022-08-19 11:38AM EDT | 2022-09-16 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 3 | 784 | 23.54% |
| IBM221021C00160000 | 2022-08-19 2:28PM EDT | 2022-10-21 | 0.29 | 0.27 | 0.31 | +0.01 | +3.57% | 5 | 1,859 | 21.63% |
| IBM221118C00160000 | 2022-08-19 1:47PM EDT | 2022-11-18 | 0.59 | 0.50 | 0.57 | +0.07 | +13.46% | 8 | 10,192 | 20.70% |
| IBM230120C00160000 | 2022-08-19 3:57PM EDT | 2023-01-20 | 1.50 | 1.46 | 1.55 | 0.00 | - | 15 | 3,279 | 21.20% |
| IBM230217C00160000 | 2022-08-19 11:46AM EDT | 2023-02-17 | 1.70 | 1.73 | 1.84 | +0.15 | +9.68% | 18 | 67 | 20.67% |
| IBM230616C00160000 | 2022-08-19 2:22PM EDT | 2023-06-16 | 3.80 | 3.60 | 4.00 | +0.31 | +8.88% | 88 | 261 | 21.85% |
| IBM240119C00160000 | 2022-08-19 12:24PM EDT | 2024-01-19 | 7.03 | 6.85 | 7.35 | +0.03 | +0.43% | 21 | 1,503 | 22.47% |
| IBM240621C00160000 | 2022-08-19 11:11AM EDT | 2024-06-21 | 8.27 | 8.15 | 9.25 | +0.62 | +8.10% | 1 | 3 | 22.44% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220819P00160000 | 2022-08-17 9:31AM EDT | 2022-08-19 | 23.00 | 21.40 | 21.80 | 0.00 | - | 5 | 6 | 153.91% |
| IBM220826P00160000 | 2022-08-19 3:59PM EDT | 2022-08-26 | 21.55 | 21.40 | 21.85 | -0.15 | -0.69% | 2 | 2 | 57.13% |
| IBM220916P00160000 | 2022-07-19 9:30AM EDT | 2022-09-16 | 31.50 | 21.35 | 22.00 | 0.00 | - | 1 | 0 | 33.40% |
| IBM221021P00160000 | 2022-08-10 11:03AM EDT | 2022-10-21 | 28.55 | 21.35 | 21.90 | 0.00 | - | 78 | 1 | 21.07% |
| IBM221118P00160000 | 2022-08-16 10:05AM EDT | 2022-11-18 | 24.60 | 22.35 | 23.10 | 0.00 | - | 4 | 24 | 27.08% |
| IBM230120P00160000 | 2022-08-18 10:40AM EDT | 2023-01-20 | 22.97 | 22.95 | 23.65 | 0.00 | - | 2 | 51 | 23.24% |
| IBM240119P00160000 | 2022-07-22 10:03AM EDT | 2024-01-19 | 39.35 | 28.35 | 29.55 | 0.00 | - | 71 | 339 | 23.44% |
| IBM240621P00160000 | 2022-08-16 2:23PM EDT | 2024-06-21 | 31.00 | 29.60 | 32.00 | 0.00 | - | 1 | 6 | 24.04% |
© 2022 Yahoo. All rights reserved.
