International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
143.82+0.27 (+0.19%)
As of 10:02AM EDT. Market open.
Strike:160.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210423C00160000 | 2021-04-22 9:44AM EDT | 2021-04-23 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 22 | 870 | 60.94% |
| IBM210430C00160000 | 2021-04-21 3:33PM EDT | 2021-04-30 | 0.05 | 0.03 | 0.06 | 0.00 | - | 74 | 369 | 33.20% |
| IBM210507C00160000 | 2021-04-21 3:19PM EDT | 2021-05-07 | 0.12 | 0.03 | 0.25 | 0.00 | - | 24 | 266 | 32.23% |
| IBM210521C00160000 | 2021-04-22 9:42AM EDT | 2021-05-21 | 0.22 | 0.23 | 0.24 | +0.02 | +10.00% | 15 | 667 | 23.34% |
| IBM210528C00160000 | 2021-04-21 3:11PM EDT | 2021-05-28 | 0.37 | 0.06 | 0.52 | 0.00 | - | 2 | 34 | 25.20% |
| IBM210618C00160000 | 2021-04-22 9:43AM EDT | 2021-06-18 | 0.55 | 0.52 | 0.60 | +0.05 | +10.00% | 2 | 688 | 20.90% |
| IBM210716C00160000 | 2021-04-22 9:43AM EDT | 2021-07-16 | 0.89 | 0.85 | 0.96 | +0.14 | +18.67% | 5 | 998 | 19.67% |
| IBM210917C00160000 | 2021-04-21 3:43PM EDT | 2021-09-17 | 2.04 | 2.09 | 2.31 | -0.01 | -0.49% | 1 | 307 | 20.44% |
| IBM211015C00160000 | 2021-04-21 3:51PM EDT | 2021-10-15 | 2.60 | 2.58 | 2.79 | 0.00 | - | 208 | 484 | 20.30% |
| IBM220121C00160000 | 2021-04-21 3:59PM EDT | 2022-01-21 | 4.30 | 4.15 | 4.75 | 0.00 | - | 25 | 2,868 | 20.95% |
| IBM220617C00160000 | 2021-04-21 3:49PM EDT | 2022-06-17 | 6.50 | 6.35 | 6.85 | 0.00 | - | 23 | 83 | 20.64% |
| IBM230120C00160000 | 2021-04-22 9:30AM EDT | 2023-01-20 | 9.35 | 7.75 | 11.35 | -1.25 | -11.79% | 1 | 2,134 | 22.94% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210423P00160000 | 2021-04-20 1:39PM EDT | 2021-04-23 | 21.80 | 15.00 | 16.55 | 0.00 | - | 1 | 12 | 99.61% |
| IBM210521P00160000 | 2021-04-19 12:09PM EDT | 2021-05-21 | 21.20 | 17.00 | 18.35 | 0.00 | - | 150 | 209 | 44.42% |
| IBM210618P00160000 | 2021-04-21 2:58PM EDT | 2021-06-18 | 19.07 | 16.80 | 19.50 | 0.00 | - | 39 | 107 | 38.34% |
| IBM210716P00160000 | 2021-04-21 2:09PM EDT | 2021-07-16 | 19.80 | 16.95 | 19.90 | 0.00 | - | 6 | 56 | 33.22% |
| IBM210917P00160000 | 2021-04-21 2:13PM EDT | 2021-09-17 | 22.30 | 20.05 | 22.45 | 0.00 | - | 1 | 8 | 33.06% |
| IBM211015P00160000 | 2021-04-20 3:15PM EDT | 2021-10-15 | 26.29 | 20.40 | 22.70 | 0.00 | - | 2 | 27 | 31.01% |
| IBM220121P00160000 | 2021-04-20 3:19PM EDT | 2022-01-21 | 28.95 | 23.50 | 25.15 | 0.00 | - | 2 | 1,031 | 30.08% |
| IBM230120P00160000 | 2021-04-21 10:42AM EDT | 2023-01-20 | 33.63 | 31.00 | 34.25 | 0.00 | - | 2 | 688 | 31.89% |
© 2021 Verizon Media. All rights reserved.
