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
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210416C00060000 | 2020-11-06 2:55PM EST | 60.00 | 53.80 | 66.80 | 67.70 | 0.00 | - | 3 | 0 | 0.00% |
| IBM210416C00065000 | 2021-01-04 10:45AM EST | 65.00 | 59.25 | 62.70 | 64.00 | 0.00 | - | - | 0 | 80.32% |
| IBM210416C00085000 | 2020-12-15 3:10PM EST | 85.00 | 40.91 | 43.20 | 44.55 | 0.00 | - | 1 | 46 | 60.50% |
| IBM210416C00090000 | 2020-11-23 10:09AM EST | 90.00 | 29.50 | 33.45 | 35.10 | 0.00 | - | 2 | 8 | 0.00% |
| IBM210416C00095000 | 2020-12-21 1:21PM EST | 95.00 | 28.25 | 32.40 | 34.40 | 0.00 | - | 3 | 14 | 45.48% |
| IBM210416C00100000 | 2021-01-14 1:22PM EST | 100.00 | 29.90 | 27.65 | 29.15 | 0.00 | - | 11 | 124 | 36.57% |
| IBM210416C00105000 | 2021-01-15 10:49AM EST | 105.00 | 23.93 | 23.60 | 24.30 | -0.87 | -3.51% | 2 | 226 | 32.42% |
| IBM210416C00110000 | 2021-01-13 3:37PM EST | 110.00 | 20.73 | 19.05 | 19.50 | 0.00 | - | 3 | 85 | 28.33% |
| IBM210416C00115000 | 2021-01-15 12:09PM EST | 115.00 | 14.98 | 14.90 | 15.60 | -1.41 | -8.60% | 3 | 168 | 29.19% |
| IBM210416C00120000 | 2021-01-15 9:36AM EST | 120.00 | 11.38 | 11.15 | 11.45 | -0.58 | -4.85% | 2 | 588 | 26.32% |
| IBM210416C00125000 | 2021-01-15 12:12PM EST | 125.00 | 8.25 | 8.00 | 8.60 | -0.35 | -4.07% | 4 | 2,725 | 27.30% |
| IBM210416C00130000 | 2021-01-15 3:40PM EST | 130.00 | 5.75 | 5.45 | 5.80 | -0.17 | -2.87% | 35 | 1,244 | 25.99% |
| IBM210416C00135000 | 2021-01-15 3:57PM EST | 135.00 | 3.71 | 3.70 | 4.15 | -0.19 | -4.87% | 19 | 1,026 | 27.00% |
| IBM210416C00140000 | 2021-01-15 2:50PM EST | 140.00 | 2.50 | 2.40 | 2.52 | -0.14 | -5.30% | 93 | 1,284 | 25.93% |
| IBM210416C00145000 | 2021-01-15 1:09PM EST | 145.00 | 1.55 | 1.52 | 1.63 | -0.15 | -8.82% | 266 | 550 | 26.27% |
| IBM210416C00150000 | 2021-01-15 3:36PM EST | 150.00 | 1.05 | 0.93 | 1.05 | -0.11 | -9.48% | 646 | 1,429 | 26.71% |
| IBM210416C00155000 | 2021-01-15 3:57PM EST | 155.00 | 0.66 | 0.62 | 0.68 | +0.05 | +8.20% | 13 | 360 | 27.25% |
| IBM210416C00160000 | 2021-01-15 3:15PM EST | 160.00 | 0.46 | 0.31 | 0.47 | +0.07 | +17.95% | 23 | 715 | 28.17% |
| IBM210416C00165000 | 2021-01-06 2:18PM EST | 165.00 | 0.35 | 0.25 | 0.34 | 0.00 | - | 41 | 995 | 29.25% |
| IBM210416C00170000 | 2021-01-13 1:55PM EST | 170.00 | 0.20 | 0.12 | 0.37 | 0.00 | - | 7 | 411 | 32.47% |
| IBM210416C00175000 | 2021-01-14 2:55PM EST | 175.00 | 0.21 | 0.13 | 0.23 | 0.00 | - | 4 | 107 | 32.32% |
| IBM210416C00180000 | 2021-01-11 1:04PM EST | 180.00 | 0.08 | 0.08 | 0.17 | 0.00 | - | 10 | 252 | 33.11% |
| IBM210416C00185000 | 2020-12-30 9:30AM EST | 185.00 | 0.07 | 0.07 | 0.14 | 0.00 | - | 2 | 14 | 34.38% |
| IBM210416C00190000 | 2021-01-05 11:48AM EST | 190.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 1 | 78 | 35.65% |
| IBM210416C00195000 | 2020-11-30 9:30AM EST | 195.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 5 | 13 | 36.33% |
| IBM210416C00200000 | 2021-01-08 9:40AM EST | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210416P00060000 | 2020-12-11 2:25PM EST | 60.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 19 | 19 | 66.02% |
| IBM210416P00065000 | 2020-11-24 2:17PM EST | 65.00 | 0.11 | 0.04 | 0.13 | 0.00 | - | 2 | 50 | 59.18% |
| IBM210416P00070000 | 2020-12-31 2:09PM EST | 70.00 | 0.12 | 0.00 | 0.14 | 0.00 | - | 1 | 3 | 51.95% |
| IBM210416P00075000 | 2021-01-15 9:30AM EST | 75.00 | 0.19 | 0.00 | 0.30 | +0.10 | +111.11% | 1 | 90 | 51.56% |
| IBM210416P00080000 | 2021-01-15 9:30AM EST | 80.00 | 0.24 | 0.03 | 0.18 | +0.10 | +71.43% | 1 | 160 | 47.27% |
| IBM210416P00085000 | 2021-01-15 9:30AM EST | 85.00 | 0.32 | 0.06 | 0.28 | +0.16 | +100.00% | 1 | 144 | 45.07% |
| IBM210416P00090000 | 2021-01-15 9:30AM EST | 90.00 | 0.44 | 0.26 | 0.37 | +0.06 | +15.79% | 1 | 105 | 41.75% |
| IBM210416P00095000 | 2021-01-15 3:50PM EST | 95.00 | 0.50 | 0.46 | 0.55 | +0.01 | +2.04% | 19 | 441 | 39.45% |
| IBM210416P00100000 | 2021-01-13 2:59PM EST | 100.00 | 0.71 | 0.61 | 0.87 | 0.00 | - | 28 | 885 | 37.87% |
| IBM210416P00105000 | 2021-01-15 3:51PM EST | 105.00 | 1.20 | 1.14 | 1.23 | +0.13 | +12.15% | 13 | 851 | 35.38% |
| IBM210416P00110000 | 2021-01-15 2:51PM EST | 110.00 | 1.78 | 1.72 | 1.85 | +0.18 | +11.25% | 12 | 1,714 | 33.70% |
| IBM210416P00115000 | 2021-01-13 3:17PM EST | 115.00 | 2.71 | 2.67 | 2.88 | -0.44 | -13.97% | 3 | 801 | 32.87% |
| IBM210416P00120000 | 2021-01-15 2:51PM EST | 120.00 | 4.00 | 4.10 | 4.20 | +0.20 | +5.26% | 34 | 444 | 31.60% |
| IBM210416P00125000 | 2021-01-15 2:52PM EST | 125.00 | 5.96 | 5.95 | 6.20 | -0.04 | -0.67% | 10 | 515 | 31.38% |
| IBM210416P00130000 | 2021-01-15 2:50PM EST | 130.00 | 8.40 | 8.45 | 8.75 | +0.37 | +4.61% | 46 | 173 | 31.33% |
| IBM210416P00135000 | 2021-01-15 2:51PM EST | 135.00 | 11.45 | 11.45 | 12.00 | +0.45 | +4.09% | 22 | 108 | 32.14% |
| IBM210416P00140000 | 2021-01-14 11:50AM EST | 140.00 | 14.56 | 15.25 | 15.60 | 0.00 | - | 1 | 107 | 32.68% |
| IBM210416P00145000 | 2020-12-15 12:50PM EST | 145.00 | 22.70 | 18.70 | 19.55 | 0.00 | - | 2 | 16 | 33.26% |
| IBM210416P00150000 | 2021-01-13 11:57AM EST | 150.00 | 24.75 | 23.70 | 24.30 | 0.00 | - | 2 | 17 | 36.78% |
| IBM210416P00155000 | 2021-01-06 10:22AM EST | 155.00 | 27.80 | 28.40 | 29.10 | 0.00 | - | 7 | 19 | 40.04% |
| IBM210416P00160000 | 2021-01-08 3:31PM EST | 160.00 | 33.30 | 33.25 | 34.55 | 0.00 | - | 2 | 10 | 46.70% |
| IBM210416P00165000 | 2020-11-17 2:21PM EST | 165.00 | 47.78 | 41.55 | 42.85 | 0.00 | - | 9 | 17 | 64.58% |
| IBM210416P00170000 | 2020-11-24 10:40AM EST | 170.00 | 48.30 | 45.75 | 47.70 | 0.00 | - | - | 13 | 66.24% |
| IBM210416P00175000 | 2020-12-29 3:16PM EST | 175.00 | 52.60 | 48.00 | 49.00 | 0.00 | - | - | 3 | 50.65% |
| IBM210416P00180000 | 2020-12-29 10:01AM EST | 180.00 | 56.15 | 52.95 | 53.50 | 0.00 | - | 3 | 8 | 51.56% |
| IBM210416P00185000 | 2020-12-28 1:14PM EST | 185.00 | 61.25 | 57.55 | 59.10 | 0.00 | - | 7 | 9 | 55.31% |
| IBM210416P00190000 | 2021-01-04 2:56PM EST | 190.00 | 68.00 | 62.95 | 63.80 | 0.00 | - | 7 | 14 | 58.53% |
| IBM210416P00195000 | 2020-12-30 3:38PM EST | 195.00 | 71.90 | 67.60 | 68.95 | 0.00 | - | - | 8 | 60.38% |
© 2021 Verizon Media. All rights reserved.
