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:160.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210924C001600002021-08-25 5:34PM EDT2021-09-240.250.000.030.00--050.78%
IBM211001C001600002021-09-16 3:08PM EDT2021-10-010.030.000.500.00-51051.81%
IBM211015C001600002021-09-17 1:04PM EDT2021-10-150.040.000.090.00-74,62230.18%
IBM211022C001600002021-09-07 11:04AM EDT2021-10-220.320.010.200.00-61330.71%
IBM211029C001600002021-09-15 10:16AM EDT2021-10-290.210.040.270.00-808029.59%
IBM211119C001600002021-09-17 3:17PM EDT2021-11-190.210.110.23-0.07-25.00%251,68223.34%
IBM220121C001600002021-09-17 3:55PM EDT2022-01-210.620.550.68-0.09-12.68%184,76020.78%
IBM220218C001600002021-09-17 1:43PM EDT2022-02-181.021.001.08-0.31-23.31%335821.23%
IBM220414C001600002021-09-13 1:48PM EDT2022-04-141.951.491.630.00-131520.62%
IBM220617C001600002021-09-17 3:01PM EDT2022-06-172.462.292.59-0.09-3.53%2020,52521.16%
IBM230120C001600002021-09-17 2:17PM EDT2023-01-204.804.405.00-0.20-4.00%72,74920.69%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM211015P001600002021-09-15 2:33PM EDT2021-10-1522.4524.4525.050.00-24936.77%
IBM211119P001600002021-09-10 3:17PM EDT2021-11-1924.1625.7026.550.00-12938.89%
IBM220121P001600002021-09-15 12:29PM EDT2022-01-2124.8526.3027.050.00-31,03629.82%
IBM220218P001600002021-09-15 10:08AM EDT2022-02-1826.7027.9528.450.00-42632.40%
IBM220414P001600002021-08-23 2:25PM EDT2022-04-1424.8528.4029.150.00--129.94%
IBM220617P001600002021-09-14 3:04PM EDT2022-06-1730.8030.2031.300.00-1331.56%
IBM230120P001600002021-08-25 5:34PM EDT2023-01-2030.4534.6036.050.00-2031.71%