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
Strike:160.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210924C00160000 | 2021-08-25 5:34PM EDT | 2021-09-24 | 0.25 | 0.00 | 0.03 | 0.00 | - | - | 0 | 50.78% |
| IBM211001C00160000 | 2021-09-16 3:08PM EDT | 2021-10-01 | 0.03 | 0.00 | 0.50 | 0.00 | - | 5 | 10 | 51.81% |
| IBM211015C00160000 | 2021-09-17 1:04PM EDT | 2021-10-15 | 0.04 | 0.00 | 0.09 | 0.00 | - | 7 | 4,622 | 30.18% |
| IBM211022C00160000 | 2021-09-07 11:04AM EDT | 2021-10-22 | 0.32 | 0.01 | 0.20 | 0.00 | - | 6 | 13 | 30.71% |
| IBM211029C00160000 | 2021-09-15 10:16AM EDT | 2021-10-29 | 0.21 | 0.04 | 0.27 | 0.00 | - | 80 | 80 | 29.59% |
| IBM211119C00160000 | 2021-09-17 3:17PM EDT | 2021-11-19 | 0.21 | 0.11 | 0.23 | -0.07 | -25.00% | 25 | 1,682 | 23.34% |
| IBM220121C00160000 | 2021-09-17 3:55PM EDT | 2022-01-21 | 0.62 | 0.55 | 0.68 | -0.09 | -12.68% | 18 | 4,760 | 20.78% |
| IBM220218C00160000 | 2021-09-17 1:43PM EDT | 2022-02-18 | 1.02 | 1.00 | 1.08 | -0.31 | -23.31% | 3 | 358 | 21.23% |
| IBM220414C00160000 | 2021-09-13 1:48PM EDT | 2022-04-14 | 1.95 | 1.49 | 1.63 | 0.00 | - | 1 | 315 | 20.62% |
| IBM220617C00160000 | 2021-09-17 3:01PM EDT | 2022-06-17 | 2.46 | 2.29 | 2.59 | -0.09 | -3.53% | 20 | 20,525 | 21.16% |
| IBM230120C00160000 | 2021-09-17 2:17PM EDT | 2023-01-20 | 4.80 | 4.40 | 5.00 | -0.20 | -4.00% | 7 | 2,749 | 20.69% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM211015P00160000 | 2021-09-15 2:33PM EDT | 2021-10-15 | 22.45 | 24.45 | 25.05 | 0.00 | - | 2 | 49 | 36.77% |
| IBM211119P00160000 | 2021-09-10 3:17PM EDT | 2021-11-19 | 24.16 | 25.70 | 26.55 | 0.00 | - | 1 | 29 | 38.89% |
| IBM220121P00160000 | 2021-09-15 12:29PM EDT | 2022-01-21 | 24.85 | 26.30 | 27.05 | 0.00 | - | 3 | 1,036 | 29.82% |
| IBM220218P00160000 | 2021-09-15 10:08AM EDT | 2022-02-18 | 26.70 | 27.95 | 28.45 | 0.00 | - | 4 | 26 | 32.40% |
| IBM220414P00160000 | 2021-08-23 2:25PM EDT | 2022-04-14 | 24.85 | 28.40 | 29.15 | 0.00 | - | - | 1 | 29.94% |
| IBM220617P00160000 | 2021-09-14 3:04PM EDT | 2022-06-17 | 30.80 | 30.20 | 31.30 | 0.00 | - | 1 | 3 | 31.56% |
| IBM230120P00160000 | 2021-08-25 5:34PM EDT | 2023-01-20 | 30.45 | 34.60 | 36.05 | 0.00 | - | 2 | 0 | 31.71% |
© 2021 Verizon Media. All rights reserved.
