International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
142.57-0.98 (-0.68%)
As of 10:31AM EDT. Market open.
Strike:200.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210521C00200000 | 2021-04-19 12:03AM EDT | 2021-05-21 | 0.02 | 0.01 | 0.17 | 0.00 | - | 3 | 5 | 51.27% |
| IBM210618C00200000 | 2021-04-20 10:01AM EDT | 2021-06-18 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 78 | 39.55% |
| IBM210716C00200000 | 2021-04-21 10:24AM EDT | 2021-07-16 | 0.07 | 0.00 | 0.22 | 0.00 | - | 100 | 215 | 34.35% |
| IBM210917C00200000 | 2021-04-05 2:24PM EDT | 2021-09-17 | 0.20 | 0.15 | 0.26 | 0.00 | - | 3 | 4 | 26.78% |
| IBM211015C00200000 | 2021-04-21 1:35PM EDT | 2021-10-15 | 0.26 | 0.21 | 0.35 | 0.00 | - | 11 | 68 | 25.81% |
| IBM220121C00200000 | 2021-04-21 3:36PM EDT | 2022-01-21 | 0.73 | 0.69 | 0.78 | 0.00 | - | 69 | 4,208 | 24.07% |
| IBM220617C00200000 | 2021-04-21 3:37PM EDT | 2022-06-17 | 1.45 | 1.40 | 1.76 | 0.00 | - | 2 | 4 | 23.44% |
| IBM230120C00200000 | 2021-04-22 9:30AM EDT | 2023-01-20 | 3.35 | 2.55 | 3.20 | +0.30 | +9.84% | 88 | 4,102 | 22.53% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210716P00200000 | 2021-04-20 12:51PM EDT | 2021-07-16 | 62.41 | 56.35 | 58.35 | 0.00 | - | 22 | 22 | 44.63% |
| IBM220121P00200000 | 2021-04-21 3:33PM EDT | 2022-01-21 | 60.90 | 59.10 | 61.45 | 0.00 | - | 3 | 148 | 36.98% |
| IBM230120P00200000 | 2021-04-19 10:50AM EDT | 2023-01-20 | 75.61 | 64.00 | 67.40 | 0.00 | - | 1 | 6 | 34.34% |
© 2021 Verizon Media. All rights reserved.
