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
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220121C00050000 | 2021-01-15 10:57AM EST | 50.00 | 78.35 | 77.55 | 79.30 | +4.30 | +5.81% | 1 | 6 | 56.79% |
| IBM220121C00055000 | 2020-11-06 3:40PM EST | 55.00 | 59.20 | 71.40 | 73.10 | 0.00 | - | 4 | 1 | 0.00% |
| IBM220121C00060000 | 2021-01-08 11:27AM EST | 60.00 | 67.20 | 67.55 | 69.30 | 0.00 | - | 1 | 17 | 46.88% |
| IBM220121C00065000 | 2020-12-18 1:55PM EST | 65.00 | 60.30 | 62.55 | 64.35 | 0.00 | - | 2 | 2 | 43.02% |
| IBM220121C00070000 | 2021-01-15 12:27PM EST | 70.00 | 58.55 | 57.45 | 59.35 | +3.00 | +5.40% | 2 | 9 | 38.95% |
| IBM220121C00075000 | 2021-01-04 10:41AM EST | 75.00 | 49.56 | 52.50 | 54.40 | 0.00 | - | 1 | 15 | 35.57% |
| IBM220121C00080000 | 2021-01-15 1:22PM EST | 80.00 | 48.72 | 48.05 | 49.10 | -0.93 | -1.87% | 1 | 128 | 29.54% |
| IBM220121C00085000 | 2021-01-08 10:42AM EST | 85.00 | 43.07 | 42.85 | 44.05 | 0.00 | - | 5 | 182 | 25.93% |
| IBM220121C00090000 | 2021-01-15 12:59PM EST | 90.00 | 38.55 | 38.10 | 39.60 | +1.05 | +2.80% | 2 | 204 | 26.51% |
| IBM220121C00095000 | 2021-01-13 1:57PM EST | 95.00 | 32.83 | 33.60 | 34.40 | 0.00 | - | 1 | 178 | 22.21% |
| IBM220121C00100000 | 2021-01-15 3:08PM EST | 100.00 | 30.00 | 29.35 | 30.40 | -0.80 | -2.60% | 32 | 2,209 | 23.58% |
| IBM220121C00105000 | 2021-01-06 2:31PM EST | 105.00 | 26.15 | 25.40 | 26.40 | -0.05 | -0.19% | 1 | 367 | 23.54% |
| IBM220121C00110000 | 2021-01-15 1:00PM EST | 110.00 | 22.50 | 21.80 | 22.75 | -0.55 | -2.39% | 4 | 888 | 23.63% |
| IBM220121C00115000 | 2021-01-14 3:31PM EST | 115.00 | 18.74 | 18.40 | 19.55 | -0.66 | -3.40% | 2 | 914 | 23.97% |
| IBM220121C00120000 | 2021-01-15 1:28PM EST | 120.00 | 16.20 | 15.55 | 16.60 | -0.45 | -2.70% | 244 | 1,827 | 24.05% |
| IBM220121C00125000 | 2021-01-15 12:22PM EST | 125.00 | 13.40 | 12.80 | 13.85 | -0.25 | -1.83% | 49 | 1,947 | 23.85% |
| IBM220121C00130000 | 2021-01-15 3:34PM EST | 130.00 | 11.15 | 11.00 | 11.40 | -0.30 | -2.62% | 107 | 3,704 | 23.59% |
| IBM220121C00135000 | 2021-01-15 3:55PM EST | 135.00 | 9.00 | 8.75 | 9.50 | -0.30 | -3.23% | 26 | 2,813 | 23.80% |
| IBM220121C00140000 | 2021-01-14 3:10PM EST | 140.00 | 7.05 | 6.95 | 7.55 | -0.51 | -6.75% | 7 | 3,120 | 23.33% |
| IBM220121C00145000 | 2021-01-14 12:08PM EST | 145.00 | 6.30 | 5.65 | 6.35 | 0.00 | - | 1 | 1,236 | 23.82% |
| IBM220121C00150000 | 2021-01-15 3:34PM EST | 150.00 | 4.50 | 4.50 | 4.90 | -0.48 | -9.64% | 89 | 4,021 | 23.29% |
| IBM220121C00155000 | 2021-01-14 3:26PM EST | 155.00 | 3.95 | 3.70 | 4.10 | 0.00 | - | 36 | 744 | 23.74% |
| IBM220121C00160000 | 2021-01-15 3:44PM EST | 160.00 | 3.05 | 2.94 | 3.35 | -0.35 | -10.29% | 39 | 1,374 | 23.94% |
| IBM220121C00165000 | 2021-01-15 3:40PM EST | 165.00 | 2.50 | 2.23 | 2.62 | +0.20 | +8.70% | 50 | 1,429 | 23.79% |
| IBM220121C00170000 | 2021-01-15 3:55PM EST | 170.00 | 1.80 | 1.80 | 2.10 | -0.35 | -16.28% | 106 | 2,211 | 23.88% |
| IBM220121C00175000 | 2021-01-15 2:44PM EST | 175.00 | 1.70 | 1.50 | 1.74 | 0.00 | - | 7 | 1,222 | 24.19% |
| IBM220121C00180000 | 2021-01-15 2:49PM EST | 180.00 | 1.32 | 1.05 | 1.47 | -0.11 | -7.69% | 12 | 1,079 | 24.60% |
| IBM220121C00185000 | 2021-01-08 2:18PM EST | 185.00 | 1.07 | 1.17 | 1.31 | 0.00 | - | 9 | 1,094 | 25.28% |
| IBM220121C00190000 | 2021-01-14 3:37PM EST | 190.00 | 1.00 | 0.62 | 1.23 | 0.00 | - | 2 | 1,928 | 26.22% |
| IBM220121C00195000 | 2021-01-14 2:50PM EST | 195.00 | 0.85 | 0.70 | 1.24 | 0.00 | - | 1 | 1,017 | 27.53% |
| IBM220121C00200000 | 2021-01-15 2:31PM EST | 200.00 | 0.89 | 0.85 | 1.08 | +0.13 | +17.11% | 26 | 4,025 | 27.89% |
| IBM220121C00210000 | 2021-01-15 3:57PM EST | 210.00 | 0.70 | 0.66 | 0.77 | +0.20 | +40.00% | 19 | 601 | 28.20% |
| IBM220121C00220000 | 2021-01-15 3:20PM EST | 220.00 | 0.55 | 0.55 | 0.74 | +0.02 | +3.77% | 613 | 5,051 | 30.01% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220121P00050000 | 2021-01-14 2:29PM EST | 50.00 | 0.20 | 0.22 | 0.28 | -0.05 | -20.00% | 1 | 1,317 | 46.14% |
| IBM220121P00055000 | 2021-01-15 2:53PM EST | 55.00 | 0.29 | 0.20 | 0.39 | -0.06 | -17.14% | 1 | 150 | 44.14% |
| IBM220121P00060000 | 2021-01-06 10:09AM EST | 60.00 | 0.44 | 0.31 | 0.72 | -0.06 | -12.00% | 9 | 198 | 44.75% |
| IBM220121P00065000 | 2021-01-15 2:53PM EST | 65.00 | 0.62 | 0.55 | 0.77 | -0.09 | -12.68% | 1 | 133 | 41.14% |
| IBM220121P00070000 | 2021-01-15 9:30AM EST | 70.00 | 0.96 | 0.74 | 1.17 | +0.01 | +1.05% | 4 | 1,348 | 40.80% |
| IBM220121P00075000 | 2021-01-15 10:11AM EST | 75.00 | 1.33 | 1.24 | 1.37 | 0.00 | - | 51 | 650 | 38.29% |
| IBM220121P00080000 | 2021-01-14 1:03PM EST | 80.00 | 1.68 | 1.69 | 1.93 | 0.00 | - | 20 | 685 | 37.77% |
| IBM220121P00085000 | 2021-01-15 3:40PM EST | 85.00 | 2.31 | 2.20 | 2.50 | +0.04 | +1.76% | 35 | 1,345 | 36.64% |
| IBM220121P00090000 | 2021-01-15 3:47PM EST | 90.00 | 3.15 | 3.00 | 3.30 | +0.21 | +7.14% | 26 | 1,869 | 35.97% |
| IBM220121P00095000 | 2021-01-15 10:30AM EST | 95.00 | 4.10 | 3.80 | 4.20 | +0.35 | +9.33% | 1 | 1,761 | 35.09% |
| IBM220121P00100000 | 2021-01-15 3:41PM EST | 100.00 | 5.15 | 5.10 | 5.35 | +0.35 | +7.29% | 32 | 6,280 | 34.47% |
| IBM220121P00105000 | 2021-01-12 3:54PM EST | 105.00 | 6.57 | 6.25 | 6.70 | +0.27 | +4.29% | 2 | 5,230 | 33.88% |
| IBM220121P00110000 | 2021-01-14 2:04PM EST | 110.00 | 8.15 | 8.10 | 8.40 | +0.35 | +4.49% | 4 | 2,219 | 33.61% |
| IBM220121P00115000 | 2021-01-15 2:32PM EST | 115.00 | 10.00 | 10.00 | 10.30 | +0.70 | +7.53% | 3 | 3,513 | 33.26% |
| IBM220121P00120000 | 2021-01-15 12:22PM EST | 120.00 | 12.50 | 11.90 | 12.50 | +0.70 | +5.93% | 58 | 1,820 | 33.05% |
| IBM220121P00125000 | 2021-01-13 3:04PM EST | 125.00 | 14.73 | 14.45 | 15.00 | +0.74 | +5.29% | 1 | 956 | 32.95% |
| IBM220121P00130000 | 2021-01-15 1:49PM EST | 130.00 | 17.59 | 17.00 | 17.70 | +0.82 | +4.89% | 3 | 1,439 | 32.78% |
| IBM220121P00135000 | 2021-01-15 3:05PM EST | 135.00 | 20.35 | 20.00 | 21.35 | +0.65 | +3.30% | 17 | 1,630 | 34.02% |
| IBM220121P00140000 | 2021-01-13 12:05PM EST | 140.00 | 24.06 | 23.25 | 24.85 | 0.00 | - | 1 | 2,249 | 34.56% |
| IBM220121P00145000 | 2021-01-15 12:21PM EST | 145.00 | 27.45 | 26.85 | 28.45 | -0.85 | -3.00% | 5 | 2,687 | 34.94% |
| IBM220121P00150000 | 2021-01-12 11:22AM EST | 150.00 | 30.75 | 30.50 | 32.20 | 0.00 | - | 6 | 290 | 35.29% |
| IBM220121P00155000 | 2020-12-16 11:49AM EST | 155.00 | 37.50 | 34.55 | 36.90 | 0.00 | - | 9 | 237 | 37.28% |
| IBM220121P00160000 | 2021-01-08 11:20AM EST | 160.00 | 39.95 | 38.80 | 40.55 | 0.00 | - | 1 | 727 | 36.88% |
| IBM220121P00165000 | 2020-08-11 9:48AM EST | 165.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| IBM220121P00170000 | 2020-12-31 3:48PM EST | 170.00 | 51.00 | 47.70 | 49.40 | 0.00 | - | 10 | 75 | 38.68% |
| IBM220121P00175000 | 2020-12-21 10:04AM EST | 175.00 | 58.01 | 50.85 | 54.65 | 0.00 | - | 4 | 8 | 41.21% |
| IBM220121P00180000 | 2020-11-17 1:54PM EST | 180.00 | 67.28 | 59.80 | 62.75 | 0.00 | - | 14 | 34 | 49.88% |
| IBM220121P00185000 | 2020-11-16 9:30AM EST | 185.00 | 71.85 | 64.55 | 67.95 | 0.00 | - | 1 | 10 | 52.15% |
| IBM220121P00190000 | 2020-11-23 11:58AM EST | 190.00 | 76.72 | 69.80 | 72.75 | 0.00 | - | 1 | 221 | 50.24% |
| IBM220121P00195000 | 2020-12-31 11:35AM EST | 195.00 | 75.65 | 71.30 | 74.00 | 0.00 | - | 1 | 24 | 46.61% |
| IBM220121P00200000 | 2020-11-11 11:44AM EST | 200.00 | 87.60 | 79.25 | 82.85 | 0.00 | - | 1 | 122 | 52.98% |
| IBM220121P00210000 | 2020-09-04 9:35AM EST | 210.00 | 92.40 | 92.50 | 96.95 | 0.00 | - | 1 | 4 | 64.13% |
| IBM220121P00220000 | 2020-11-27 11:56AM EST | 220.00 | 100.35 | 97.50 | 102.50 | 0.00 | - | 1 | 18 | 56.22% |
© 2021 Verizon Media. All rights reserved.
