International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
143.68+0.13 (+0.09%)
As of 10:04AM EDT. Market open.
Strike:170.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210423C00170000 | 2021-04-22 9:33AM EDT | 2021-04-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 746 | 50.00% |
| IBM210430C00170000 | 2021-04-19 2:46PM EDT | 2021-04-30 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 14 | 46.29% |
| IBM210521C00170000 | 2021-04-21 3:49PM EDT | 2021-05-21 | 0.08 | 0.04 | 0.12 | 0.00 | - | 20 | 276 | 29.69% |
| IBM210528C00170000 | 2021-04-19 12:03AM EDT | 2021-05-28 | 0.13 | 0.00 | 1.50 | 0.00 | - | - | 4 | 46.73% |
| IBM210618C00170000 | 2021-04-20 3:30PM EDT | 2021-06-18 | 0.12 | 0.12 | 0.24 | 0.00 | - | 16 | 455 | 24.07% |
| IBM210716C00170000 | 2021-04-21 3:18PM EDT | 2021-07-16 | 0.39 | 0.30 | 0.41 | 0.00 | - | 20 | 454 | 21.99% |
| IBM210917C00170000 | 2021-04-22 9:37AM EDT | 2021-09-17 | 1.01 | 0.98 | 1.12 | +0.26 | +34.67% | 6 | 529 | 21.37% |
| IBM211015C00170000 | 2021-04-21 9:58AM EDT | 2021-10-15 | 1.15 | 1.31 | 1.43 | 0.00 | - | 16 | 44 | 21.06% |
| IBM220121C00170000 | 2021-04-22 9:44AM EDT | 2022-01-21 | 2.85 | 2.57 | 3.00 | +0.15 | +5.56% | 3 | 2,229 | 21.73% |
| IBM220617C00170000 | 2021-04-21 3:56PM EDT | 2022-06-17 | 4.30 | 4.25 | 4.60 | 0.00 | - | 22 | 34 | 20.89% |
| IBM230120C00170000 | 2021-04-21 3:56PM EDT | 2023-01-20 | 6.75 | 4.70 | 7.50 | 0.00 | - | 28 | 1,067 | 21.39% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210618P00170000 | 2021-01-22 2:22PM EDT | 2021-06-18 | 53.40 | 51.15 | 53.20 | 0.00 | - | 1 | 13 | 153.30% |
| IBM210716P00170000 | 2021-03-29 1:18PM EDT | 2021-07-16 | 35.35 | 26.35 | 29.25 | 0.00 | - | 6 | 7 | 38.56% |
| IBM210917P00170000 | 2021-03-29 1:18PM EDT | 2021-09-17 | 37.00 | 28.85 | 31.65 | 0.00 | - | 6 | 22 | 37.59% |
| IBM211015P00170000 | 2021-03-05 2:44PM EDT | 2021-10-15 | 49.85 | 39.15 | 42.05 | 0.00 | - | 4 | 8 | 58.61% |
| IBM220121P00170000 | 2021-04-21 1:06PM EDT | 2022-01-21 | 34.30 | 31.40 | 33.80 | 0.00 | - | 2 | 86 | 32.61% |
| IBM230120P00170000 | 2021-01-22 10:30AM EDT | 2023-01-20 | 59.80 | 59.00 | 62.85 | 0.00 | - | 1 | 0 | 57.81% |
© 2021 Verizon Media. All rights reserved.
