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 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230120C00055000 | 2020-11-06 2:56PM EST | 55.00 | 61.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM230120C00060000 | 2020-11-06 3:32PM EST | 60.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| IBM230120C00065000 | 2020-11-06 2:53PM EST | 65.00 | 48.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IBM230120C00070000 | 2020-11-06 3:33PM EST | 70.00 | 44.05 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| IBM230120C00075000 | 2020-11-06 3:35PM EST | 75.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| IBM230120C00080000 | 2020-11-09 3:47PM EST | 80.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM230120C00085000 | 2020-11-10 10:10AM EST | 85.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM230120C00090000 | 2020-11-02 9:48AM EST | 90.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM230120C00095000 | 2020-11-06 10:45AM EST | 95.00 | 22.96 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| IBM230120C00100000 | 2020-11-09 2:01PM EST | 100.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM230120C00105000 | 2020-11-09 11:35AM EST | 105.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM230120C00110000 | 2020-11-10 2:44PM EST | 110.00 | 18.67 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| IBM230120C00115000 | 2020-11-10 1:26PM EST | 115.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM230120C00120000 | 2020-11-09 2:50PM EST | 120.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM230120C00125000 | 2020-11-10 1:27PM EST | 125.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM230120C00130000 | 2020-11-10 12:19PM EST | 130.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| IBM230120C00135000 | 2020-11-10 2:42PM EST | 135.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| IBM230120C00140000 | 2020-11-06 3:55PM EST | 140.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| IBM230120C00145000 | 2020-11-05 3:50PM EST | 145.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 1.56% |
| IBM230120C00150000 | 2020-11-10 1:12PM EST | 150.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IBM230120C00155000 | 2020-11-10 11:13AM EST | 155.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IBM230120C00160000 | 2020-11-06 9:57AM EST | 160.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IBM230120C00165000 | 2020-11-05 3:50PM EST | 165.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| IBM230120C00170000 | 2020-11-09 3:53PM EST | 170.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IBM230120C00175000 | 2020-10-08 9:13AM EST | 175.00 | 7.00 | 0.25 | 5.00 | 0.00 | - | 1 | 4 | 24.05% |
| IBM230120C00180000 | 2020-10-29 9:04AM EST | 180.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBM230120C00185000 | 2020-11-03 1:55PM EST | 185.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM230120C00190000 | 2020-11-10 11:44AM EST | 190.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IBM230120C00195000 | 2020-10-21 1:34PM EST | 195.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBM230120C00200000 | 2020-11-10 10:18AM EST | 200.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230120P00060000 | 2020-10-28 2:41PM EST | 60.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 12.50% |
| IBM230120P00065000 | 2020-10-30 10:34AM EST | 65.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| IBM230120P00070000 | 2020-10-30 2:37PM EST | 70.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IBM230120P00075000 | 2020-11-10 10:47AM EST | 75.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM230120P00080000 | 2020-10-29 2:44PM EST | 80.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM230120P00085000 | 2020-11-02 1:02PM EST | 85.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBM230120P00090000 | 2020-11-09 2:19PM EST | 90.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 6.25% |
| IBM230120P00095000 | 2020-11-05 11:44AM EST | 95.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM230120P00100000 | 2020-11-10 1:30PM EST | 100.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| IBM230120P00105000 | 2020-10-29 9:02AM EST | 105.00 | 21.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IBM230120P00110000 | 2020-11-09 9:33AM EST | 110.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IBM230120P00115000 | 2020-11-09 11:56AM EST | 115.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| IBM230120P00120000 | 2020-11-03 2:50PM EST | 120.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| IBM230120P00125000 | 2020-11-02 9:30AM EST | 125.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| IBM230120P00130000 | 2020-10-30 1:40PM EST | 130.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM230120P00135000 | 2020-11-02 9:30AM EST | 135.00 | 39.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM230120P00140000 | 2020-11-03 1:33PM EST | 140.00 | 41.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM230120P00145000 | 2020-11-05 3:07PM EST | 145.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM230120P00150000 | 2020-10-28 11:47AM EST | 150.00 | 57.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM230120P00155000 | 2020-11-06 12:47PM EST | 155.00 | 53.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM230120P00160000 | 2020-11-10 9:30AM EST | 160.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM230120P00165000 | 2020-10-08 2:34PM EST | 165.00 | 51.20 | 61.50 | 66.50 | 0.00 | - | - | 1 | 53.76% |
| IBM230120P00170000 | 2020-10-22 9:26AM EST | 170.00 | 68.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM230120P00175000 | 2020-11-02 2:04PM EST | 175.00 | 73.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM230120P00180000 | 2020-10-08 2:51PM EST | 180.00 | 63.62 | 75.00 | 80.00 | 0.00 | - | 28 | 13 | 56.28% |
| IBM230120P00185000 | 2020-10-19 10:30AM EST | 185.00 | 71.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM230120P00190000 | 2020-10-22 1:39PM EST | 190.00 | 85.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
