International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
143.63+0.08 (+0.06%)
As of 10:05AM EDT. Market open.
Strike:180.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210521C00180000 | 2021-04-19 3:36PM EDT | 2021-05-21 | 0.06 | 0.01 | 0.07 | 0.00 | - | 3 | 49 | 35.16% |
| IBM210618C00180000 | 2021-04-20 12:46PM EDT | 2021-06-18 | 0.07 | 0.03 | 0.14 | 0.00 | - | 1 | 36 | 27.88% |
| IBM210716C00180000 | 2021-04-21 2:54PM EDT | 2021-07-16 | 0.16 | 0.08 | 0.25 | 0.00 | - | 57 | 137 | 25.20% |
| IBM210917C00180000 | 2021-04-21 1:01PM EDT | 2021-09-17 | 0.40 | 0.49 | 0.61 | 0.00 | - | 1 | 16 | 22.78% |
| IBM211015C00180000 | 2021-04-21 2:43PM EDT | 2021-10-15 | 0.69 | 0.68 | 0.83 | 0.00 | - | 4 | 20 | 22.41% |
| IBM220121C00180000 | 2021-04-21 3:44PM EDT | 2022-01-21 | 1.68 | 1.57 | 1.87 | 0.00 | - | 81 | 2,011 | 22.32% |
| IBM220617C00180000 | 2021-04-13 3:54PM EDT | 2022-06-17 | 1.97 | 2.70 | 3.20 | 0.00 | - | 13 | 15 | 21.43% |
| IBM230120C00180000 | 2021-04-21 3:48PM EDT | 2023-01-20 | 5.25 | 4.50 | 5.50 | 0.00 | - | 20 | 204 | 21.44% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210521P00180000 | 2021-03-30 11:51AM EDT | 2021-05-21 | 46.85 | 36.85 | 39.05 | 0.00 | - | - | 3 | 64.36% |
| IBM210716P00180000 | 2020-09-30 11:32AM EDT | 2021-07-16 | 61.55 | 71.55 | 75.00 | 0.00 | - | - | 1 | 175.41% |
| IBM220121P00180000 | 2021-04-21 1:32PM EDT | 2022-01-21 | 43.00 | 40.30 | 42.75 | 0.00 | - | 8 | 79 | 34.88% |
| IBM230120P00180000 | 2021-02-12 2:42PM EDT | 2023-01-20 | 68.67 | 60.50 | 65.00 | 0.00 | - | 5 | 11 | 50.43% |
© 2021 Verizon Media. All rights reserved.
