International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220128C00110000 | 2022-01-21 3:57PM EST | 110.00 | 20.05 | 19.05 | 20.90 | -5.60 | -21.83% | 2 | 1 | 95.21% |
| IBM220128C00115000 | 2022-01-21 3:56PM EST | 115.00 | 15.65 | 15.10 | 15.65 | +1.75 | +12.59% | 1 | 5 | 87.11% |
| IBM220128C00117000 | 2022-01-18 12:12AM EST | 117.00 | 13.10 | 13.20 | 14.45 | 0.00 | - | 1 | 1 | 89.31% |
| IBM220128C00118000 | 2022-01-21 3:02PM EST | 118.00 | 12.98 | 12.45 | 13.55 | +1.33 | +11.42% | 2 | 1 | 88.38% |
| IBM220128C00119000 | 2022-01-18 12:12AM EST | 119.00 | 11.60 | 11.75 | 12.30 | 0.00 | - | 2 | 2 | 83.94% |
| IBM220128C00120000 | 2022-01-21 3:24PM EST | 120.00 | 11.15 | 10.90 | 11.30 | -1.80 | -13.90% | 67 | 25 | 80.42% |
| IBM220128C00121000 | 2022-01-21 1:24PM EST | 121.00 | 10.54 | 10.15 | 10.50 | -2.41 | -18.61% | 10 | 18 | 79.69% |
| IBM220128C00122000 | 2022-01-21 1:24PM EST | 122.00 | 9.74 | 9.35 | 9.70 | -1.62 | -14.26% | 10 | 60 | 78.08% |
| IBM220128C00123000 | 2022-01-21 12:55PM EST | 123.00 | 9.25 | 8.65 | 9.00 | -0.74 | -7.41% | 1 | 39 | 77.91% |
| IBM220128C00124000 | 2022-01-21 2:01PM EST | 124.00 | 8.47 | 7.90 | 8.25 | +0.07 | +0.83% | 56 | 90 | 76.37% |
| IBM220128C00125000 | 2022-01-21 3:56PM EST | 125.00 | 7.37 | 7.25 | 7.55 | -0.48 | -6.11% | 51 | 241 | 75.71% |
| IBM220128C00126000 | 2022-01-20 3:55PM EST | 126.00 | 7.51 | 6.60 | 6.85 | +0.58 | +8.37% | 1 | 116 | 74.56% |
| IBM220128C00127000 | 2022-01-21 11:59AM EST | 127.00 | 6.60 | 5.70 | 6.40 | -0.60 | -8.33% | 7 | 128 | 73.00% |
| IBM220128C00128000 | 2022-01-21 2:52PM EST | 128.00 | 5.50 | 5.40 | 5.60 | -1.05 | -16.03% | 39 | 135 | 72.88% |
| IBM220128C00129000 | 2022-01-21 3:59PM EST | 129.00 | 5.10 | 4.85 | 5.10 | -0.70 | -12.07% | 219 | 206 | 72.66% |
| IBM220128C00130000 | 2022-01-21 3:59PM EST | 130.00 | 4.45 | 4.30 | 4.55 | -0.13 | -2.84% | 282 | 426 | 71.53% |
| IBM220128C00131000 | 2022-01-21 3:59PM EST | 131.00 | 4.05 | 3.80 | 4.05 | +0.25 | +6.58% | 229 | 151 | 70.68% |
| IBM220128C00132000 | 2022-01-21 3:55PM EST | 132.00 | 3.50 | 3.35 | 3.50 | +0.05 | +1.45% | 437 | 304 | 69.29% |
| IBM220128C00133000 | 2022-01-21 3:59PM EST | 133.00 | 3.05 | 2.88 | 3.10 | +0.14 | +4.81% | 214 | 385 | 68.36% |
| IBM220128C00134000 | 2022-01-21 3:57PM EST | 134.00 | 2.67 | 2.55 | 2.76 | +0.10 | +3.89% | 1,222 | 336 | 68.51% |
| IBM220128C00135000 | 2022-01-21 3:57PM EST | 135.00 | 2.32 | 2.19 | 2.40 | 0.00 | - | 582 | 1,067 | 67.72% |
| IBM220128C00136000 | 2022-01-21 3:32PM EST | 136.00 | 1.99 | 1.85 | 1.96 | +0.09 | +4.74% | 197 | 395 | 65.82% |
| IBM220128C00137000 | 2022-01-21 3:42PM EST | 137.00 | 1.68 | 1.54 | 1.65 | -0.04 | -2.33% | 232 | 244 | 64.65% |
| IBM220128C00138000 | 2022-01-21 3:56PM EST | 138.00 | 1.41 | 1.36 | 1.47 | -0.21 | -12.96% | 270 | 446 | 65.43% |
| IBM220128C00139000 | 2022-01-21 3:52PM EST | 139.00 | 1.11 | 1.14 | 1.25 | +0.09 | +8.82% | 146 | 333 | 64.92% |
| IBM220128C00140000 | 2022-01-21 3:59PM EST | 140.00 | 1.01 | 0.94 | 1.03 | +0.12 | +13.48% | 693 | 1,897 | 64.01% |
| IBM220128C00141000 | 2022-01-21 3:58PM EST | 141.00 | 0.84 | 0.79 | 0.88 | -0.14 | -14.29% | 509 | 1,356 | 63.97% |
| IBM220128C00142000 | 2022-01-21 3:58PM EST | 142.00 | 0.72 | 0.66 | 0.75 | -0.06 | -7.69% | 507 | 506 | 63.92% |
| IBM220128C00143000 | 2022-01-21 2:59PM EST | 143.00 | 0.51 | 0.55 | 0.61 | +0.03 | +6.25% | 14 | 398 | 63.48% |
| IBM220128C00144000 | 2022-01-21 3:56PM EST | 144.00 | 0.51 | 0.46 | 0.52 | +0.02 | +4.08% | 75 | 96 | 63.62% |
| IBM220128C00145000 | 2022-01-21 3:55PM EST | 145.00 | 0.41 | 0.38 | 0.44 | -0.03 | -6.82% | 203 | 1,680 | 63.67% |
| IBM220128C00146000 | 2022-01-21 3:55PM EST | 146.00 | 0.33 | 0.31 | 0.38 | +0.02 | +6.45% | 28 | 219 | 63.87% |
| IBM220128C00147000 | 2022-01-21 2:49PM EST | 147.00 | 0.29 | 0.26 | 0.31 | 0.00 | - | 29 | 16 | 63.77% |
| IBM220128C00148000 | 2022-01-21 2:31PM EST | 148.00 | 0.22 | 0.15 | 0.37 | -0.04 | -15.38% | 1 | 42 | 65.14% |
| IBM220128C00149000 | 2022-01-21 3:36PM EST | 149.00 | 0.19 | 0.12 | 0.33 | -0.02 | -9.52% | 1 | 20 | 65.72% |
| IBM220128C00150000 | 2022-01-21 3:58PM EST | 150.00 | 0.21 | 0.15 | 0.21 | +0.04 | +23.53% | 121 | 566 | 65.33% |
| IBM220128C00152500 | 2022-01-19 12:52PM EST | 152.50 | 0.15 | 0.05 | 0.41 | 0.00 | - | 1 | 12 | 74.41% |
| IBM220128C00155000 | 2022-01-21 1:20PM EST | 155.00 | 0.08 | 0.02 | 0.29 | -0.01 | -11.11% | 9 | 188 | 74.80% |
| IBM220128C00157500 | 2022-01-21 11:17AM EST | 157.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| IBM220128C00160000 | 2022-01-21 3:36PM EST | 160.00 | 0.04 | 0.01 | 0.15 | -0.01 | -20.00% | 18 | 67 | 77.15% |
| IBM220128C00170000 | 2022-01-19 9:32AM EST | 170.00 | 0.02 | - | 0.43 | 0.00 | - | - | 0 | 125.10% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220128P00095000 | 2022-01-21 2:59PM EST | 95.00 | 0.08 | 0.07 | 0.11 | +0.01 | +14.29% | 4 | 16 | 112.11% |
| IBM220128P00100000 | 2022-01-21 3:59PM EST | 100.00 | 0.21 | 0.15 | 0.25 | +0.12 | +133.33% | 142 | 35 | 108.59% |
| IBM220128P00105000 | 2022-01-21 3:55PM EST | 105.00 | 0.30 | 0.17 | 0.44 | +0.17 | +130.77% | 34 | 50 | 98.63% |
| IBM220128P00110000 | 2022-01-21 3:58PM EST | 110.00 | 0.47 | 0.46 | 0.50 | +0.27 | +135.00% | 248 | 171 | 89.16% |
| IBM220128P00111000 | 2022-01-21 3:58PM EST | 111.00 | 0.53 | 0.51 | 0.56 | +0.31 | +140.91% | 22 | 7 | 87.60% |
| IBM220128P00112000 | 2022-01-21 3:58PM EST | 112.00 | 0.60 | 0.58 | 0.63 | +0.33 | +122.22% | 137 | 61 | 86.33% |
| IBM220128P00113000 | 2022-01-21 3:59PM EST | 113.00 | 0.67 | 0.64 | 0.71 | +0.39 | +139.29% | 15 | 53 | 84.86% |
| IBM220128P00114000 | 2022-01-21 3:15PM EST | 114.00 | 0.69 | 0.72 | 0.80 | +0.32 | +86.49% | 10 | 40 | 83.55% |
| IBM220128P00115000 | 2022-01-21 3:55PM EST | 115.00 | 0.91 | 0.81 | 0.90 | +0.51 | +127.50% | 181 | 1,322 | 82.23% |
| IBM220128P00116000 | 2022-01-21 3:55PM EST | 116.00 | 1.00 | 0.93 | 1.01 | +0.58 | +138.10% | 23 | 55 | 81.15% |
| IBM220128P00117000 | 2022-01-21 3:57PM EST | 117.00 | 1.11 | 1.04 | 1.15 | +0.54 | +94.74% | 62 | 46 | 80.03% |
| IBM220128P00118000 | 2022-01-21 3:58PM EST | 118.00 | 1.19 | 1.21 | 1.30 | +0.51 | +75.00% | 131 | 161 | 79.35% |
| IBM220128P00119000 | 2022-01-21 3:55PM EST | 119.00 | 1.38 | 1.35 | 1.46 | +0.70 | +102.94% | 66 | 45 | 78.03% |
| IBM220128P00120000 | 2022-01-21 3:59PM EST | 120.00 | 1.59 | 1.58 | 1.61 | +0.85 | +114.86% | 1,864 | 2,549 | 77.22% |
| IBM220128P00121000 | 2022-01-21 3:57PM EST | 121.00 | 1.80 | 1.73 | 1.87 | +0.87 | +93.55% | 65 | 310 | 76.27% |
| IBM220128P00122000 | 2022-01-21 3:58PM EST | 122.00 | 2.04 | 1.95 | 2.11 | +0.83 | +68.60% | 172 | 162 | 75.39% |
| IBM220128P00123000 | 2022-01-21 3:58PM EST | 123.00 | 2.27 | 2.20 | 2.38 | +0.89 | +64.49% | 313 | 1,922 | 74.61% |
| IBM220128P00124000 | 2022-01-21 3:59PM EST | 124.00 | 2.55 | 2.49 | 2.66 | +1.17 | +84.78% | 116 | 427 | 73.83% |
| IBM220128P00125000 | 2022-01-21 3:58PM EST | 125.00 | 2.87 | 2.85 | 2.98 | +1.05 | +57.69% | 860 | 2,302 | 73.49% |
| IBM220128P00126000 | 2022-01-21 3:59PM EST | 126.00 | 3.15 | 3.10 | 3.35 | +1.37 | +76.97% | 381 | 354 | 72.17% |
| IBM220128P00127000 | 2022-01-21 3:57PM EST | 127.00 | 3.56 | 3.45 | 3.70 | +1.41 | +65.58% | 311 | 311 | 71.05% |
| IBM220128P00128000 | 2022-01-21 3:59PM EST | 128.00 | 3.92 | 4.00 | 4.10 | +1.16 | +42.03% | 455 | 258 | 71.34% |
| IBM220128P00129000 | 2022-01-21 3:59PM EST | 129.00 | 4.50 | 4.50 | 4.55 | +1.30 | +40.62% | 169 | 273 | 71.14% |
| IBM220128P00130000 | 2022-01-21 3:59PM EST | 130.00 | 4.90 | 4.75 | 5.00 | +1.32 | +36.87% | 591 | 1,094 | 68.51% |
| IBM220128P00131000 | 2022-01-21 3:51PM EST | 131.00 | 5.30 | 5.25 | 5.55 | +1.30 | +32.50% | 96 | 212 | 68.02% |
| IBM220128P00132000 | 2022-01-21 3:54PM EST | 132.00 | 5.93 | 5.70 | 6.10 | +1.88 | +46.42% | 171 | 302 | 66.60% |
| IBM220128P00133000 | 2022-01-21 3:10PM EST | 133.00 | 6.40 | 6.35 | 6.90 | +1.35 | +26.73% | 55 | 286 | 68.14% |
| IBM220128P00134000 | 2022-01-21 3:27PM EST | 134.00 | 7.00 | 6.90 | 7.25 | +2.25 | +47.37% | 95 | 136 | 64.80% |
| IBM220128P00135000 | 2022-01-21 3:47PM EST | 135.00 | 7.60 | 7.55 | 7.95 | +2.20 | +40.74% | 89 | 1,591 | 64.45% |
| IBM220128P00136000 | 2022-01-21 11:46AM EST | 136.00 | 6.95 | 8.20 | 8.60 | +0.90 | +14.88% | 18 | 178 | 63.09% |
| IBM220128P00137000 | 2022-01-21 3:07PM EST | 137.00 | 8.75 | 8.90 | 9.35 | +2.11 | +31.78% | 30 | 178 | 62.40% |
| IBM220128P00138000 | 2022-01-21 2:26PM EST | 138.00 | 9.10 | 9.65 | 10.10 | +1.70 | +22.97% | 54 | 70 | 61.62% |
| IBM220128P00139000 | 2022-01-21 1:10PM EST | 139.00 | 9.85 | 10.40 | 11.30 | +1.70 | +20.86% | 64 | 75 | 65.04% |
| IBM220128P00140000 | 2022-01-21 2:47PM EST | 140.00 | 10.62 | 11.05 | 12.55 | +1.89 | +21.65% | 9 | 200 | 67.77% |
| IBM220128P00141000 | 2022-01-21 11:46AM EST | 141.00 | 10.61 | 11.75 | 13.20 | +2.16 | +25.56% | 1 | 642 | 63.72% |
| IBM220128P00142000 | 2022-01-21 11:45AM EST | 142.00 | 11.35 | 12.30 | 13.45 | +0.45 | +4.13% | 5 | 16 | 66.46% |
| IBM220128P00143000 | 2022-01-05 12:34PM EST | 143.00 | 4.85 | 13.65 | 14.45 | 0.00 | - | - | 3 | 57.52% |
| IBM220128P00144000 | 2022-01-19 10:25AM EST | 144.00 | 12.00 | 14.50 | 15.85 | 0.00 | - | 1 | 3 | 64.80% |
| IBM220128P00145000 | 2022-01-19 9:45AM EST | 145.00 | 12.20 | 15.20 | 16.80 | 0.00 | - | 10 | 5 | 61.33% |
| IBM220128P00146000 | 2022-01-05 12:20PM EST | 146.00 | 7.00 | 16.05 | 17.75 | 0.00 | - | - | 5 | 59.47% |
| IBM220128P00147000 | 2022-01-06 12:08PM EST | 147.00 | 13.12 | 17.05 | 18.80 | 0.00 | - | - | 1 | 63.28% |
| IBM220128P00150000 | 2021-12-13 12:06AM EST | 150.00 | 25.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
