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:170.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM211001C00170000 | 2021-08-18 1:53PM EDT | 2021-10-01 | 0.09 | 0.00 | 0.29 | 0.00 | - | - | 120 | 60.55% |
| IBM211015C00170000 | 2021-09-09 3:00PM EDT | 2021-10-15 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 781 | 38.48% |
| IBM211022C00170000 | 2021-09-17 3:51PM EDT | 2021-10-22 | 0.10 | 0.00 | 0.21 | -0.01 | -9.09% | 1 | 151 | 39.75% |
| IBM211119C00170000 | 2021-09-15 9:30AM EDT | 2021-11-19 | 0.10 | 0.01 | 0.12 | 0.00 | - | 3 | 416 | 26.91% |
| IBM220121C00170000 | 2021-09-17 2:19PM EDT | 2022-01-21 | 0.30 | 0.17 | 0.35 | -0.10 | -25.00% | 8 | 3,114 | 22.73% |
| IBM220218C00170000 | 2021-09-10 3:02PM EDT | 2022-02-18 | 0.63 | 0.39 | 0.56 | 0.00 | - | 2 | 165 | 22.60% |
| IBM220414C00170000 | 2021-09-15 10:33AM EDT | 2022-04-14 | 1.00 | 0.71 | 0.85 | 0.00 | - | 1 | 6 | 21.31% |
| IBM220617C00170000 | 2021-09-15 10:54AM EDT | 2022-06-17 | 1.49 | 1.27 | 1.52 | 0.00 | - | 1 | 1,165 | 21.69% |
| IBM230120C00170000 | 2021-09-16 11:49AM EDT | 2023-01-20 | 3.25 | 3.05 | 3.50 | 0.00 | - | 1 | 1,212 | 21.19% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM211001P00170000 | 2021-09-10 2:27PM EDT | 2021-10-01 | 32.30 | 34.00 | 35.35 | 0.00 | - | 1 | 1 | 78.13% |
| IBM211015P00170000 | 2021-09-14 3:43PM EDT | 2021-10-15 | 34.20 | 34.20 | 35.25 | 0.00 | - | 1 | 4 | 52.10% |
| IBM211119P00170000 | 2021-08-25 5:34PM EDT | 2021-11-19 | 30.28 | 35.25 | 37.15 | 0.00 | - | 3 | 0 | 52.11% |
| IBM220121P00170000 | 2021-08-26 1:52PM EDT | 2022-01-21 | 32.70 | 35.40 | 37.35 | 0.00 | - | 3 | 98 | 37.70% |
| IBM220218P00170000 | 2021-08-25 5:34PM EDT | 2022-02-18 | 33.18 | 37.25 | 38.35 | 0.00 | - | 11 | 0 | 38.23% |
| IBM220617P00170000 | 2021-08-30 11:17AM EDT | 2022-06-17 | 35.75 | 39.30 | 40.30 | 0.00 | - | 2 | 15 | 34.08% |
| IBM230120P00170000 | 2021-08-16 10:18AM EDT | 2023-01-20 | 38.95 | 42.95 | 44.40 | 0.00 | - | 5 | 0 | 32.93% |
© 2021 Verizon Media. All rights reserved.
