International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220819C00170000 | 2022-07-29 12:09PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 182 | 148.44% |
| IBM220916C00170000 | 2022-07-22 12:02PM EDT | 2022-09-16 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 27 | 29.69% |
| IBM221021C00170000 | 2022-08-19 9:55AM EDT | 2022-10-21 | 0.07 | 0.04 | 0.09 | +0.02 | +40.00% | 130 | 249 | 23.15% |
| IBM221118C00170000 | 2022-08-19 3:29PM EDT | 2022-11-18 | 0.17 | 0.07 | 0.20 | 0.00 | - | 4 | 125 | 21.90% |
| IBM230120C00170000 | 2022-08-18 3:47PM EDT | 2023-01-20 | 0.53 | 0.52 | 0.60 | 0.00 | - | 11 | 1,382 | 20.94% |
| IBM230217C00170000 | 2022-08-16 12:29PM EDT | 2023-02-17 | 0.53 | 0.67 | 0.74 | 0.00 | - | 1 | 1 | 20.23% |
| IBM230616C00170000 | 2022-08-17 9:30AM EDT | 2023-06-16 | 1.55 | 1.73 | 2.20 | 0.00 | - | 4 | 469 | 21.33% |
| IBM240119C00170000 | 2022-08-17 2:48PM EDT | 2024-01-19 | 4.45 | 4.50 | 5.05 | 0.00 | - | 1 | 509 | 22.19% |
| IBM240621C00170000 | 2022-08-10 1:46PM EDT | 2024-06-21 | 4.43 | 5.75 | 6.75 | 0.00 | - | 3 | 5 | 22.18% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM221021P00170000 | 2022-08-10 1:28PM EDT | 2022-10-21 | 38.75 | 31.20 | 32.10 | 0.00 | - | 2 | 0 | 30.93% |
| IBM221118P00170000 | 2022-07-13 10:02AM EDT | 2022-11-18 | 34.85 | 36.00 | 37.05 | 0.00 | - | 3 | 29 | 52.05% |
| IBM230120P00170000 | 2022-08-18 3:21PM EDT | 2023-01-20 | 31.95 | 31.60 | 32.85 | 0.00 | - | 5 | 42 | 25.00% |
| IBM230616P00170000 | 2022-08-15 1:06PM EDT | 2023-06-16 | 36.68 | 33.55 | 34.25 | 0.00 | - | 2 | 3 | 22.66% |
| IBM240119P00170000 | 2022-08-05 11:32AM EDT | 2024-01-19 | 43.32 | 35.65 | 37.15 | 0.00 | - | 12 | 77 | 23.11% |
© 2022 Yahoo. All rights reserved.
