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
CallsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210618C00055000 | 2020-12-28 1:31PM EST | 55.00 | 70.24 | 72.80 | 73.95 | 0.00 | - | - | 4 | 73.34% |
| IBM210618C00070000 | 2020-11-02 11:37AM EST | 70.00 | 43.05 | 54.15 | 55.15 | 0.00 | - | 1 | 0 | 0.00% |
| IBM210618C00080000 | 2020-12-08 1:04PM EST | 80.00 | 46.35 | 48.10 | 50.25 | 0.00 | - | 1 | 0 | 58.33% |
| IBM210618C00085000 | 2020-12-16 10:30AM EST | 85.00 | 41.53 | 43.15 | 43.55 | 0.00 | - | 25 | 26 | 31.30% |
| IBM210618C00090000 | 2021-01-07 10:03AM EST | 90.00 | 39.49 | 38.00 | 39.10 | 0.00 | - | 5 | 511 | 36.43% |
| IBM210618C00095000 | 2021-01-13 3:17PM EST | 95.00 | 32.00 | 33.20 | 34.20 | 0.00 | - | 20 | 77 | 32.86% |
| IBM210618C00100000 | 2021-01-13 11:01AM EST | 100.00 | 27.70 | 28.60 | 29.20 | 0.00 | - | 17 | 217 | 28.35% |
| IBM210618C00105000 | 2021-01-14 9:54AM EST | 105.00 | 23.89 | 24.05 | 24.75 | -0.11 | -0.46% | 16 | 308 | 27.82% |
| IBM210618C00110000 | 2021-01-14 12:39PM EST | 110.00 | 20.60 | 19.80 | 20.30 | 0.00 | - | 6 | 164 | 26.01% |
| IBM210618C00115000 | 2021-01-15 10:49AM EST | 115.00 | 16.25 | 15.90 | 16.45 | -0.60 | -3.56% | 1 | 384 | 25.80% |
| IBM210618C00120000 | 2021-01-15 3:37PM EST | 120.00 | 12.98 | 12.50 | 12.95 | -0.39 | -2.92% | 2 | 702 | 25.35% |
| IBM210618C00125000 | 2021-01-15 3:37PM EST | 125.00 | 10.00 | 9.60 | 9.95 | -0.05 | -0.50% | 12 | 756 | 25.07% |
| IBM210618C00130000 | 2021-01-15 3:05PM EST | 130.00 | 7.40 | 7.05 | 7.60 | -0.35 | -4.52% | 41 | 2,239 | 25.30% |
| IBM210618C00135000 | 2021-01-15 1:23PM EST | 135.00 | 5.46 | 5.25 | 5.50 | -0.18 | -3.19% | 18 | 1,460 | 24.87% |
| IBM210618C00140000 | 2021-01-15 3:18PM EST | 140.00 | 3.93 | 3.75 | 4.10 | -0.24 | -5.76% | 13 | 2,299 | 25.31% |
| IBM210618C00145000 | 2021-01-15 2:48PM EST | 145.00 | 2.74 | 2.71 | 2.84 | -0.27 | -8.97% | 10 | 919 | 24.99% |
| IBM210618C00150000 | 2021-01-15 3:08PM EST | 150.00 | 1.99 | 1.90 | 2.12 | -0.01 | -0.50% | 76 | 879 | 25.65% |
| IBM210618C00155000 | 2021-01-15 12:54PM EST | 155.00 | 1.39 | 1.33 | 1.42 | -0.10 | -6.71% | 8 | 253 | 25.40% |
| IBM210618C00160000 | 2021-01-15 2:24PM EST | 160.00 | 0.93 | 0.94 | 1.01 | -0.12 | -11.43% | 19 | 295 | 25.72% |
| IBM210618C00165000 | 2021-01-11 1:40PM EST | 165.00 | 0.73 | 0.61 | 0.74 | 0.00 | - | 11 | 143 | 26.23% |
| IBM210618C00170000 | 2021-01-15 2:47PM EST | 170.00 | 0.55 | 0.45 | 0.56 | -0.01 | -1.79% | 20 | 42 | 26.88% |
| IBM210618C00175000 | 2020-12-31 10:19AM EST | 175.00 | 0.29 | 0.37 | 0.59 | 0.00 | - | 1 | 43 | 29.30% |
| IBM210618C00180000 | 2020-12-04 1:50PM EST | 180.00 | 0.29 | 0.13 | 0.26 | 0.00 | - | 1 | 29 | 27.03% |
| IBM210618C00185000 | 2021-01-06 12:54PM EST | 185.00 | 0.26 | 0.22 | 0.33 | 0.00 | - | 2 | 13 | 29.93% |
| IBM210618C00195000 | 2020-10-30 9:03AM EST | 195.00 | 0.24 | 0.05 | 0.20 | 0.00 | - | 2 | 2 | 30.86% |
| IBM210618C00200000 | 2020-12-21 9:30AM EST | 200.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 28 | 31.10% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210618P00060000 | 2020-12-29 12:57PM EST | 60.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 15 | 39 | 50.00% |
| IBM210618P00065000 | 2020-12-22 9:30AM EST | 65.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 2 | 4 | 50.00% |
| IBM210618P00070000 | 2020-12-14 12:08PM EST | 70.00 | 0.22 | 0.05 | 0.22 | 0.00 | - | 10 | 50 | 46.48% |
| IBM210618P00075000 | 2020-12-22 9:30AM EST | 75.00 | 0.25 | 0.12 | 0.34 | 0.00 | - | 1 | 76 | 44.82% |
| IBM210618P00080000 | 2021-01-05 12:43PM EST | 80.00 | 0.35 | 0.20 | 0.47 | 0.00 | - | 1 | 1,317 | 42.55% |
| IBM210618P00085000 | 2021-01-15 3:38PM EST | 85.00 | 0.62 | 0.46 | 0.67 | +0.03 | +5.08% | 5 | 638 | 40.72% |
| IBM210618P00090000 | 2021-01-15 3:38PM EST | 90.00 | 0.87 | 0.83 | 0.90 | -0.04 | -4.40% | 19 | 840 | 38.51% |
| IBM210618P00095000 | 2021-01-15 2:59PM EST | 95.00 | 1.24 | 1.22 | 1.31 | +0.06 | +5.08% | 17 | 1,820 | 37.23% |
| IBM210618P00100000 | 2021-01-15 2:43PM EST | 100.00 | 1.78 | 1.71 | 1.86 | +0.09 | +5.33% | 30 | 2,283 | 35.96% |
| IBM210618P00105000 | 2021-01-15 3:10PM EST | 105.00 | 2.51 | 2.34 | 2.60 | -0.19 | -7.04% | 40 | 1,049 | 34.77% |
| IBM210618P00110000 | 2021-01-14 2:20PM EST | 110.00 | 3.51 | 3.50 | 3.65 | +0.21 | +6.36% | 20 | 1,808 | 33.97% |
| IBM210618P00115000 | 2021-01-15 1:59PM EST | 115.00 | 4.85 | 4.85 | 5.00 | +0.17 | +3.63% | 1 | 786 | 33.23% |
| IBM210618P00120000 | 2021-01-13 12:28PM EST | 120.00 | 6.95 | 6.60 | 6.80 | 0.00 | - | 4 | 563 | 32.92% |
| IBM210618P00125000 | 2021-01-15 11:33AM EST | 125.00 | 8.80 | 8.65 | 8.95 | +0.45 | +5.39% | 127 | 487 | 32.54% |
| IBM210618P00130000 | 2021-01-14 1:44PM EST | 130.00 | 11.60 | 11.20 | 11.60 | +0.84 | +7.81% | 5 | 171 | 32.58% |
| IBM210618P00135000 | 2021-01-08 3:17PM EST | 135.00 | 14.45 | 14.30 | 14.85 | 0.00 | - | 3 | 115 | 33.33% |
| IBM210618P00140000 | 2021-01-13 10:29AM EST | 140.00 | 18.10 | 17.80 | 18.55 | 0.00 | - | 5 | 89 | 34.52% |
| IBM210618P00145000 | 2021-01-13 3:19PM EST | 145.00 | 23.34 | 21.65 | 23.00 | 0.00 | - | 1 | 17 | 37.35% |
| IBM210618P00150000 | 2021-01-07 10:21AM EST | 150.00 | 25.35 | 25.85 | 26.50 | 0.00 | - | 3 | 35 | 36.35% |
| IBM210618P00155000 | 2021-01-14 1:56PM EST | 155.00 | 29.62 | 30.25 | 32.05 | 0.00 | - | 21 | 35 | 42.01% |
| IBM210618P00160000 | 2020-12-11 10:09AM EST | 160.00 | 39.25 | 33.25 | 36.45 | 0.00 | - | 2 | 10 | 43.27% |
| IBM210618P00165000 | 2020-12-11 11:01AM EST | 165.00 | 43.10 | 37.90 | 41.20 | 0.00 | - | 2 | 24 | 45.51% |
| IBM210618P00170000 | 2021-01-15 11:48AM EST | 170.00 | 44.65 | 44.45 | 46.50 | +0.80 | +1.82% | 4 | 5 | 49.70% |
| IBM210618P00175000 | 2020-12-28 3:40PM EST | 175.00 | 53.30 | 48.50 | 51.40 | 0.00 | - | - | 3 | 52.16% |
| IBM210618P00185000 | 2021-01-06 11:49AM EST | 185.00 | 56.95 | 58.15 | 61.25 | 0.00 | - | 4 | 26 | 56.82% |
© 2021 Verizon Media. All rights reserved.
