International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
137.49+0.76 (+0.56%)
At close: 4:00PM EDT
Callsfor1 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM211001C00105000 | 2021-09-20 12:10AM EDT | 105.00 | 32.45 | 31.35 | 34.10 | 0.00 | - | - | 5 | 106.45% |
| IBM211001C00110000 | 2021-09-20 3:57PM EDT | 110.00 | 24.50 | 26.90 | 29.50 | 0.00 | - | 3 | 9 | 114.75% |
| IBM211001C00120000 | 2021-09-22 10:13AM EDT | 120.00 | 14.62 | 16.70 | 18.75 | 0.00 | - | 1 | 4 | 60.45% |
| IBM211001C00124000 | 2021-09-21 12:08PM EDT | 124.00 | 10.50 | 12.75 | 14.40 | 0.00 | - | 2 | 7 | 69.53% |
| IBM211001C00125000 | 2021-09-22 9:59AM EDT | 125.00 | 9.50 | 12.35 | 12.80 | 0.00 | - | 1 | 7 | 48.49% |
| IBM211001C00127000 | 2021-09-21 1:56PM EDT | 127.00 | 6.55 | 9.85 | 10.85 | 0.00 | - | 1 | 2 | 43.85% |
| IBM211001C00130000 | 2021-09-24 11:32AM EDT | 130.00 | 7.84 | 6.95 | 7.85 | +1.46 | +22.88% | 2 | 54 | 33.99% |
| IBM211001C00132000 | 2021-09-21 3:06PM EDT | 132.00 | 2.87 | 5.35 | 6.40 | 0.00 | - | 8 | 14 | 38.33% |
| IBM211001C00133000 | 2021-09-24 9:51AM EDT | 133.00 | 5.15 | 4.65 | 4.95 | +0.65 | +14.44% | 1 | 269 | 25.78% |
| IBM211001C00134000 | 2021-09-24 3:56PM EDT | 134.00 | 3.75 | 3.75 | 3.95 | +0.42 | +12.61% | 4 | 174 | 22.00% |
| IBM211001C00135000 | 2021-09-24 1:27PM EDT | 135.00 | 2.82 | 2.88 | 3.20 | +0.26 | +10.16% | 64 | 472 | 22.14% |
| IBM211001C00136000 | 2021-09-24 3:16PM EDT | 136.00 | 2.10 | 1.93 | 2.28 | +0.30 | +16.67% | 96 | 469 | 18.68% |
| IBM211001C00137000 | 2021-09-24 3:52PM EDT | 137.00 | 1.52 | 1.38 | 1.61 | +0.26 | +20.63% | 138 | 203 | 17.82% |
| IBM211001C00138000 | 2021-09-24 3:59PM EDT | 138.00 | 0.93 | 0.88 | 0.95 | +0.18 | +24.00% | 455 | 544 | 15.60% |
| IBM211001C00139000 | 2021-09-24 3:59PM EDT | 139.00 | 0.52 | 0.52 | 0.57 | +0.02 | +4.00% | 728 | 558 | 15.36% |
| IBM211001C00140000 | 2021-09-24 3:55PM EDT | 140.00 | 0.30 | 0.27 | 0.30 | +0.04 | +15.38% | 450 | 1,028 | 14.89% |
| IBM211001C00141000 | 2021-09-24 3:23PM EDT | 141.00 | 0.15 | 0.13 | 0.17 | 0.00 | - | 49 | 440 | 15.33% |
| IBM211001C00142000 | 2021-09-24 3:15PM EDT | 142.00 | 0.06 | 0.07 | 0.11 | -0.02 | -25.00% | 116 | 234 | 16.36% |
| IBM211001C00143000 | 2021-09-24 1:14PM EDT | 143.00 | 0.04 | 0.03 | 0.08 | -0.02 | -33.33% | 8 | 286 | 17.77% |
| IBM211001C00144000 | 2021-09-24 12:50PM EDT | 144.00 | 0.04 | 0.02 | 0.08 | +0.02 | +100.00% | 31 | 176 | 20.22% |
| IBM211001C00145000 | 2021-09-24 2:47PM EDT | 145.00 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 3 | 790 | 21.39% |
| IBM211001C00146000 | 2021-09-23 12:59PM EDT | 146.00 | 0.01 | 0.01 | 0.52 | 0.00 | - | 1 | 91 | 39.16% |
| IBM211001C00147000 | 2021-09-21 3:11PM EDT | 147.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | 3 | 34 | 33.50% |
| IBM211001C00148000 | 2021-09-21 11:32AM EDT | 148.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 10 | 47 | 37.50% |
| IBM211001C00149000 | 2021-09-20 10:24AM EDT | 149.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 32.81% |
| IBM211001C00150000 | 2021-09-21 12:54PM EDT | 150.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 40 | 102 | 28.91% |
| IBM211001C00155000 | 2021-09-22 3:23PM EDT | 155.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 1 | 2 | 52.05% |
| IBM211001C00160000 | 2021-09-16 3:08PM EDT | 160.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 10 | 48.44% |
| IBM211001C00170000 | 2021-08-18 1:53PM EDT | 170.00 | 0.09 | 0.00 | 0.29 | 0.00 | - | - | 120 | 77.34% |
Putsfor1 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM211001P00110000 | 2021-08-19 2:23PM EDT | 110.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | - | 3 | 99.41% |
| IBM211001P00115000 | 2021-09-21 10:49AM EDT | 115.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 3 | 42 | 76.66% |
| IBM211001P00120000 | 2021-09-24 2:05PM EDT | 120.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 21 | 99 | 51.56% |
| IBM211001P00124000 | 2021-09-22 10:27AM EDT | 124.00 | 0.17 | 0.00 | 0.09 | 0.00 | - | 50 | 91 | 40.23% |
| IBM211001P00125000 | 2021-09-23 3:12PM EDT | 125.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 61 | 266 | 36.72% |
| IBM211001P00126000 | 2021-09-24 12:17PM EDT | 126.00 | 0.08 | 0.07 | 0.11 | -0.29 | -78.38% | 37 | 59 | 36.23% |
| IBM211001P00127000 | 2021-09-23 11:26AM EDT | 127.00 | 0.15 | 0.08 | 0.16 | 0.00 | - | 10 | 97 | 36.23% |
| IBM211001P00128000 | 2021-09-23 12:23PM EDT | 128.00 | 0.16 | 0.09 | 0.12 | 0.00 | - | 30 | 186 | 31.35% |
| IBM211001P00129000 | 2021-09-24 2:38PM EDT | 129.00 | 0.11 | 0.10 | 0.16 | -0.07 | -38.89% | 21 | 221 | 30.47% |
| IBM211001P00130000 | 2021-09-24 3:18PM EDT | 130.00 | 0.15 | 0.11 | 0.16 | -0.05 | -25.00% | 27 | 2,312 | 27.54% |
| IBM211001P00131000 | 2021-09-24 3:25PM EDT | 131.00 | 0.17 | 0.13 | 0.17 | -0.08 | -32.00% | 3 | 376 | 24.95% |
| IBM211001P00132000 | 2021-09-24 3:53PM EDT | 132.00 | 0.19 | 0.17 | 0.23 | -0.11 | -36.67% | 15 | 265 | 23.78% |
| IBM211001P00133000 | 2021-09-24 3:53PM EDT | 133.00 | 0.25 | 0.21 | 0.26 | -0.12 | -32.43% | 8 | 354 | 21.29% |
| IBM211001P00134000 | 2021-09-24 3:54PM EDT | 134.00 | 0.31 | 0.30 | 0.34 | -0.23 | -42.59% | 38 | 359 | 19.63% |
| IBM211001P00135000 | 2021-09-24 3:58PM EDT | 135.00 | 0.42 | 0.42 | 0.47 | -0.34 | -44.74% | 101 | 381 | 18.21% |
| IBM211001P00136000 | 2021-09-24 3:59PM EDT | 136.00 | 0.65 | 0.63 | 0.69 | -0.38 | -36.89% | 173 | 554 | 17.24% |
| IBM211001P00137000 | 2021-09-24 3:56PM EDT | 137.00 | 0.99 | 0.94 | 1.06 | -0.41 | -29.29% | 80 | 411 | 17.02% |
| IBM211001P00138000 | 2021-09-24 3:59PM EDT | 138.00 | 1.43 | 1.34 | 1.48 | -0.22 | -13.33% | 32 | 291 | 15.87% |
| IBM211001P00139000 | 2021-09-24 2:15PM EDT | 139.00 | 2.24 | 1.88 | 2.21 | -0.21 | -8.57% | 93 | 175 | 17.29% |
| IBM211001P00140000 | 2021-09-24 2:38PM EDT | 140.00 | 2.91 | 2.66 | 2.94 | -0.17 | -5.52% | 13 | 204 | 17.26% |
| IBM211001P00141000 | 2021-09-24 9:47AM EDT | 141.00 | 3.40 | 3.50 | 3.85 | -0.60 | -15.00% | 7 | 53 | 19.19% |
| IBM211001P00142000 | 2021-09-24 1:24PM EDT | 142.00 | 4.72 | 4.45 | 5.05 | -0.78 | -14.18% | 22 | 54 | 26.61% |
| IBM211001P00143000 | 2021-09-17 3:37PM EDT | 143.00 | 7.46 | 5.35 | 6.00 | 0.00 | - | 1 | 19 | 29.03% |
| IBM211001P00144000 | 2021-09-20 1:38PM EDT | 144.00 | 10.75 | 6.25 | 6.75 | 0.00 | - | 1 | 5 | 26.07% |
| IBM211001P00145000 | 2021-09-20 3:16PM EDT | 145.00 | 12.11 | 7.35 | 8.10 | 0.00 | - | 2 | 93 | 37.65% |
| IBM211001P00146000 | 2021-08-23 3:01PM EDT | 146.00 | 6.85 | 7.60 | 8.75 | 0.00 | - | 1 | 0 | 31.54% |
| IBM211001P00150000 | 2021-09-20 1:26PM EDT | 150.00 | 16.78 | 12.25 | 13.40 | 0.00 | - | 1 | 1 | 59.67% |
| IBM211001P00160000 | 2021-09-20 12:10AM EDT | 160.00 | 23.50 | 22.30 | 22.75 | 0.00 | - | - | 0 | 64.36% |
| IBM211001P00170000 | 2021-09-10 2:27PM EDT | 170.00 | 32.30 | 31.10 | 33.40 | 0.00 | - | 1 | 1 | 110.79% |
© 2021 Verizon Media. All rights reserved.
