International Business Machines Corporation (IBM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
128.39-0.58 (-0.45%)
At close: 4:00PM EST
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210319C00070000 | 2020-12-08 3:20PM EST | 70.00 | 55.83 | 58.20 | 60.20 | 0.00 | - | 2 | 5 | 93.12% |
| IBM210319C00075000 | 2020-11-16 12:02AM EST | 75.00 | 41.85 | 48.90 | 50.10 | 0.00 | - | - | 1 | 0.00% |
| IBM210319C00080000 | 2020-12-28 11:29AM EST | 80.00 | 45.45 | 48.15 | 48.90 | 0.00 | - | 1 | 54 | 54.79% |
| IBM210319C00085000 | 2020-11-06 3:36PM EST | 85.00 | 29.05 | 41.85 | 42.85 | 0.00 | - | 425 | 0 | 0.00% |
| IBM210319C00090000 | 2020-12-03 11:28AM EST | 90.00 | 34.93 | 35.45 | 36.55 | 0.00 | - | 3 | 19 | 0.00% |
| IBM210319C00095000 | 2021-01-06 12:47PM EST | 95.00 | 35.86 | 33.20 | 34.15 | 0.00 | - | 1 | 81 | 51.37% |
| IBM210319C00100000 | 2021-01-07 2:19PM EST | 100.00 | 28.85 | 28.10 | 28.80 | -1.02 | -3.41% | 1 | 420 | 38.48% |
| IBM210319C00105000 | 2021-01-11 11:19AM EST | 105.00 | 24.41 | 23.10 | 23.95 | 0.00 | - | 1 | 122 | 34.67% |
| IBM210319C00110000 | 2021-01-13 3:53PM EST | 110.00 | 19.30 | 18.65 | 20.00 | +1.55 | +8.73% | 2 | 159 | 38.82% |
| IBM210319C00115000 | 2021-01-15 1:01PM EST | 115.00 | 14.60 | 14.35 | 14.70 | -0.69 | -4.51% | 8 | 1,028 | 28.76% |
| IBM210319C00120000 | 2021-01-15 12:39PM EST | 120.00 | 10.40 | 10.40 | 10.75 | -1.20 | -10.34% | 1 | 1,358 | 27.80% |
| IBM210319C00125000 | 2021-01-15 3:23PM EST | 125.00 | 7.45 | 7.10 | 7.45 | -0.35 | -4.49% | 19 | 2,222 | 27.30% |
| IBM210319C00130000 | 2021-01-15 3:45PM EST | 130.00 | 4.70 | 4.55 | 4.85 | -0.30 | -6.00% | 141 | 4,188 | 26.89% |
| IBM210319C00135000 | 2021-01-15 3:53PM EST | 135.00 | 2.90 | 2.76 | 2.99 | -0.25 | -7.94% | 205 | 2,019 | 26.75% |
| IBM210319C00140000 | 2021-01-15 3:51PM EST | 140.00 | 1.78 | 1.74 | 1.85 | -0.22 | -11.00% | 280 | 3,205 | 27.37% |
| IBM210319C00145000 | 2021-01-15 3:52PM EST | 145.00 | 1.05 | 1.06 | 1.16 | -0.17 | -13.93% | 28 | 1,640 | 28.30% |
| IBM210319C00150000 | 2021-01-15 3:43PM EST | 150.00 | 0.74 | 0.70 | 0.73 | -0.09 | -10.84% | 456 | 12,111 | 29.25% |
| IBM210319C00155000 | 2021-01-15 3:08PM EST | 155.00 | 0.51 | 0.38 | 0.52 | -0.05 | -8.93% | 31 | 360 | 30.98% |
| IBM210319C00160000 | 2021-01-15 3:51PM EST | 160.00 | 0.35 | 0.36 | 0.37 | -0.04 | -10.26% | 1,502 | 609 | 32.50% |
| IBM210319C00165000 | 2021-01-15 2:27PM EST | 165.00 | 0.29 | 0.17 | 0.44 | -0.02 | -6.45% | 2 | 51 | 37.23% |
| IBM210319C00170000 | 2021-01-07 3:55PM EST | 170.00 | 0.18 | 0.17 | 0.23 | 0.00 | - | 1 | 205 | 36.18% |
| IBM210319C00175000 | 2021-01-07 3:07PM EST | 175.00 | 0.10 | 0.02 | 0.20 | 0.00 | - | - | 0 | 38.28% |
| IBM210319C00180000 | 2021-01-11 3:26PM EST | 180.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 5 | 34 | 41.11% |
| IBM210319C00185000 | 2020-12-11 9:42AM EST | 185.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 1 | 10 | 47.02% |
| IBM210319C00190000 | 2021-01-14 3:58PM EST | 190.00 | 0.09 | 0.00 | 0.12 | -0.12 | -57.14% | 190 | 246 | 43.26% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210319P00060000 | 2020-10-26 1:26PM EST | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 74.61% |
| IBM210319P00065000 | 2020-12-22 9:53AM EST | 65.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 5 | 42 | 68.75% |
| IBM210319P00070000 | 2020-12-01 9:42AM EST | 70.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 2 | 31 | 65.04% |
| IBM210319P00075000 | 2020-11-23 9:47AM EST | 75.00 | 0.26 | 0.00 | 0.27 | 0.00 | - | 1 | 12 | 61.52% |
| IBM210319P00080000 | 2020-12-28 11:29AM EST | 80.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 10 | 29 | 51.47% |
| IBM210319P00085000 | 2021-01-04 11:29AM EST | 85.00 | 0.24 | 0.05 | 0.28 | 0.00 | - | 1 | 67 | 50.10% |
| IBM210319P00090000 | 2021-01-08 1:16PM EST | 90.00 | 0.23 | 0.05 | 0.25 | 0.00 | - | 30 | 217 | 47.07% |
| IBM210319P00095000 | 2021-01-15 11:15AM EST | 95.00 | 0.34 | 0.17 | 0.38 | +0.04 | +13.33% | 15 | 452 | 44.24% |
| IBM210319P00100000 | 2021-01-15 10:34AM EST | 100.00 | 0.53 | 0.47 | 0.53 | +0.06 | +12.77% | 5 | 3,581 | 40.72% |
| IBM210319P00105000 | 2021-01-15 3:51PM EST | 105.00 | 0.79 | 0.62 | 0.81 | +0.06 | +8.22% | 28 | 1,379 | 38.09% |
| IBM210319P00110000 | 2021-01-15 1:44PM EST | 110.00 | 1.20 | 1.24 | 1.29 | +0.03 | +2.56% | 21 | 1,359 | 36.04% |
| IBM210319P00115000 | 2021-01-15 3:10PM EST | 115.00 | 2.03 | 1.88 | 2.01 | +0.23 | +12.78% | 17 | 1,114 | 33.97% |
| IBM210319P00120000 | 2021-01-15 3:48PM EST | 120.00 | 3.25 | 3.15 | 3.25 | +0.10 | +3.17% | 12 | 2,218 | 32.97% |
| IBM210319P00125000 | 2021-01-15 3:58PM EST | 125.00 | 5.10 | 4.95 | 5.10 | +0.30 | +6.25% | 73 | 1,955 | 32.52% |
| IBM210319P00130000 | 2021-01-15 2:20PM EST | 130.00 | 7.81 | 7.50 | 7.75 | +0.66 | +9.23% | 5 | 258 | 33.12% |
| IBM210319P00135000 | 2021-01-11 11:49AM EST | 135.00 | 10.82 | 10.75 | 11.05 | 0.00 | - | 3 | 391 | 34.18% |
| IBM210319P00140000 | 2021-01-14 12:30PM EST | 140.00 | 13.50 | 14.65 | 15.00 | 0.00 | - | 10 | 165 | 36.32% |
| IBM210319P00145000 | 2021-01-15 11:42AM EST | 145.00 | 18.70 | 18.95 | 19.20 | +0.60 | +3.31% | 3 | 20 | 38.15% |
| IBM210319P00150000 | 2021-01-08 9:48AM EST | 150.00 | 23.84 | 23.60 | 23.95 | 0.00 | - | 1 | 43 | 42.21% |
| IBM210319P00155000 | 2020-12-18 6:22PM EST | 155.00 | 31.40 | 28.35 | 29.15 | 0.00 | - | - | 8 | 48.83% |
| IBM210319P00160000 | 2021-01-14 1:09PM EST | 160.00 | 31.95 | 33.10 | 34.20 | 0.00 | - | 1 | 6 | 54.10% |
| IBM210319P00165000 | 2021-01-04 11:51AM EST | 165.00 | 42.85 | 38.15 | 38.95 | 0.00 | - | 6 | 0 | 53.63% |
| IBM210319P00170000 | 2021-01-14 10:25AM EST | 170.00 | 42.65 | 43.05 | 43.65 | 0.00 | - | 3 | 12 | 56.04% |
| IBM210319P00175000 | 2021-01-04 12:03PM EST | 175.00 | 52.80 | 47.85 | 48.60 | 0.00 | - | 7 | 13 | 58.77% |
| IBM210319P00180000 | 2020-12-31 10:10AM EST | 180.00 | 57.15 | 52.55 | 54.15 | 0.00 | - | 3 | 10 | 63.67% |
| IBM210319P00185000 | 2020-12-31 2:14PM EST | 185.00 | 61.50 | 58.00 | 59.05 | 0.00 | - | 2 | 2 | 68.92% |
| IBM210319P00190000 | 2021-01-08 2:49PM EST | 190.00 | 63.30 | 62.85 | 64.00 | 0.00 | - | 1 | 14 | 71.39% |
© 2021 Verizon Media. All rights reserved.
