International Business Machines Corporation (IBM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
118.61-13.04 (-9.91%)
At close: 4:00PM EST
119.29 +0.69 (0.58%)
Before hours: 7:00AM EST
CallsforJanuary 29, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210129C00070000 | 2021-01-22 3:49PM EST | 70.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IBM210129C00080000 | 2021-01-19 12:08AM EST | 80.00 | 47.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM210129C00085000 | 2021-01-19 12:38PM EST | 85.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| IBM210129C00090000 | 2021-01-19 11:58AM EST | 90.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM210129C00095000 | 2020-12-21 12:05PM EST | 95.00 | 27.65 | 36.10 | 37.90 | 0.00 | - | - | 29 | 475.54% |
| IBM210129C00100000 | 2021-01-22 12:30PM EST | 100.00 | 19.24 | 0.00 | 0.00 | 0.00 | - | 66 | 73 | 0.00% |
| IBM210129C00105000 | 2021-01-22 11:52AM EST | 105.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM210129C00110000 | 2021-01-22 3:58PM EST | 110.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 0.00% |
| IBM210129C00111000 | 2021-01-22 3:57PM EST | 111.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| IBM210129C00112000 | 2021-01-22 2:04PM EST | 112.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 41 | 39 | 0.00% |
| IBM210129C00113000 | 2021-01-22 11:07AM EST | 113.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| IBM210129C00114000 | 2021-01-22 3:49PM EST | 114.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 88 | 38 | 0.00% |
| IBM210129C00115000 | 2021-01-22 3:50PM EST | 115.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 962 | 1,189 | 0.00% |
| IBM210129C00116000 | 2021-01-22 3:53PM EST | 116.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1,728 | 0 | 0.00% |
| IBM210129C00117000 | 2021-01-22 3:55PM EST | 117.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1,969 | 1,008 | 0.00% |
| IBM210129C00118000 | 2021-01-22 3:59PM EST | 118.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 4,426 | 1,918 | 0.00% |
| IBM210129C00119000 | 2021-01-22 3:59PM EST | 119.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 4,701 | 0 | 0.78% |
| IBM210129C00120000 | 2021-01-22 3:59PM EST | 120.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 9,056 | 0 | 3.13% |
| IBM210129C00121000 | 2021-01-22 3:59PM EST | 121.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3,768 | 1,350 | 6.25% |
| IBM210129C00122000 | 2021-01-22 3:59PM EST | 122.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5,103 | 0 | 6.25% |
| IBM210129C00123000 | 2021-01-22 3:59PM EST | 123.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,345 | 805 | 6.25% |
| IBM210129C00124000 | 2021-01-22 3:57PM EST | 124.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 660 | 560 | 12.50% |
| IBM210129C00125000 | 2021-01-22 3:59PM EST | 125.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,087 | 1,520 | 12.50% |
| IBM210129C00126000 | 2021-01-22 3:59PM EST | 126.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 12.50% |
| IBM210129C00127000 | 2021-01-22 3:52PM EST | 127.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 12.50% |
| IBM210129C00128000 | 2021-01-22 3:56PM EST | 128.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 12.50% |
| IBM210129C00129000 | 2021-01-22 3:59PM EST | 129.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 308 | 510 | 12.50% |
| IBM210129C00130000 | 2021-01-22 3:59PM EST | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,750 | 1,925 | 25.00% |
| IBM210129C00131000 | 2021-01-22 3:57PM EST | 131.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,485 | 0 | 25.00% |
| IBM210129C00132000 | 2021-01-22 3:55PM EST | 132.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 729 | 889 | 25.00% |
| IBM210129C00133000 | 2021-01-22 3:59PM EST | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 25.00% |
| IBM210129C00134000 | 2021-01-22 3:48PM EST | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 954 | 1,100 | 25.00% |
| IBM210129C00135000 | 2021-01-22 3:59PM EST | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 819 | 0 | 25.00% |
| IBM210129C00136000 | 2021-01-22 3:38PM EST | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 25.00% |
| IBM210129C00137000 | 2021-01-22 3:58PM EST | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 256 | 408 | 25.00% |
| IBM210129C00138000 | 2021-01-22 3:43PM EST | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 25.00% |
| IBM210129C00139000 | 2021-01-22 3:38PM EST | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,335 | 0 | 25.00% |
| IBM210129C00140000 | 2021-01-22 3:55PM EST | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,182 | 2,027 | 25.00% |
| IBM210129C00141000 | 2021-01-22 3:57PM EST | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,192 | 3,634 | 25.00% |
| IBM210129C00142000 | 2021-01-22 3:50PM EST | 142.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| IBM210129C00143000 | 2021-01-22 3:23PM EST | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| IBM210129C00145000 | 2021-01-22 3:55PM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 50.00% |
| IBM210129C00150000 | 2021-01-22 3:59PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 50.00% |
| IBM210129C00155000 | 2021-01-22 2:03PM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 438 | 50.00% |
| IBM210129C00160000 | 2021-01-22 9:30AM EST | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 455 | 50.00% |
| IBM210129C00165000 | 2021-01-22 3:56PM EST | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 520 | 50.00% |
PutsforJanuary 29, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210129P00070000 | 2021-01-22 11:08AM EST | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM210129P00080000 | 2021-01-21 3:10PM EST | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM210129P00085000 | 2021-01-22 10:55AM EST | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IBM210129P00090000 | 2021-01-22 2:20PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 171 | 50.00% |
| IBM210129P00095000 | 2021-01-22 12:00PM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| IBM210129P00100000 | 2021-01-22 3:54PM EST | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 252 | 235 | 25.00% |
| IBM210129P00105000 | 2021-01-22 3:48PM EST | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 25.00% |
| IBM210129P00110000 | 2021-01-22 3:59PM EST | 110.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,911 | 1,024 | 12.50% |
| IBM210129P00111000 | 2021-01-22 3:49PM EST | 111.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 508 | 256 | 12.50% |
| IBM210129P00112000 | 2021-01-22 3:59PM EST | 112.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 778 | 0 | 12.50% |
| IBM210129P00113000 | 2021-01-22 3:57PM EST | 113.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 671 | 416 | 12.50% |
| IBM210129P00114000 | 2021-01-22 3:56PM EST | 114.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,811 | 0 | 6.25% |
| IBM210129P00115000 | 2021-01-22 3:59PM EST | 115.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3,671 | 0 | 6.25% |
| IBM210129P00116000 | 2021-01-22 3:59PM EST | 116.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,599 | 0 | 6.25% |
| IBM210129P00117000 | 2021-01-22 3:59PM EST | 117.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3,250 | 0 | 3.13% |
| IBM210129P00118000 | 2021-01-22 3:58PM EST | 118.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1,516 | 0 | 1.56% |
| IBM210129P00119000 | 2021-01-22 3:59PM EST | 119.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1,483 | 0 | 0.00% |
| IBM210129P00120000 | 2021-01-22 3:58PM EST | 120.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2,101 | 0 | 0.00% |
| IBM210129P00121000 | 2021-01-22 3:57PM EST | 121.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 0.00% |
| IBM210129P00122000 | 2021-01-22 3:58PM EST | 122.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3,464 | 0 | 0.00% |
| IBM210129P00123000 | 2021-01-22 3:55PM EST | 123.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| IBM210129P00124000 | 2021-01-22 3:59PM EST | 124.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3,420 | 3,175 | 0.00% |
| IBM210129P00125000 | 2021-01-22 3:59PM EST | 125.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 683 | 1,448 | 0.00% |
| IBM210129P00126000 | 2021-01-22 3:57PM EST | 126.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 196 | 393 | 0.00% |
| IBM210129P00127000 | 2021-01-22 3:11PM EST | 127.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 126 | 303 | 0.00% |
| IBM210129P00128000 | 2021-01-22 3:53PM EST | 128.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 120 | 223 | 0.00% |
| IBM210129P00129000 | 2021-01-22 3:12PM EST | 129.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 481 | 377 | 0.00% |
| IBM210129P00130000 | 2021-01-22 3:49PM EST | 130.00 | 11.31 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.00% |
| IBM210129P00131000 | 2021-01-22 3:13PM EST | 131.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| IBM210129P00132000 | 2021-01-22 3:36PM EST | 132.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| IBM210129P00133000 | 2021-01-22 10:02AM EST | 133.00 | 15.39 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| IBM210129P00134000 | 2021-01-22 9:44AM EST | 134.00 | 16.08 | 0.00 | 0.00 | 0.00 | - | 22 | 77 | 0.00% |
| IBM210129P00135000 | 2021-01-22 12:28PM EST | 135.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| IBM210129P00136000 | 2021-01-22 3:33PM EST | 136.00 | 17.48 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| IBM210129P00137000 | 2021-01-21 3:07PM EST | 137.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IBM210129P00138000 | 2021-01-22 10:40AM EST | 138.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM210129P00139000 | 2021-01-22 9:52AM EST | 139.00 | 21.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM210129P00140000 | 2021-01-22 9:50AM EST | 140.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IBM210129P00141000 | 2021-01-22 9:52AM EST | 141.00 | 23.27 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| IBM210129P00142000 | 2021-01-21 3:02PM EST | 142.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| IBM210129P00143000 | 2021-01-21 2:58PM EST | 143.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| IBM210129P00145000 | 2021-01-22 10:27AM EST | 145.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM210129P00150000 | 2021-01-19 12:09AM EST | 150.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM210129P00155000 | 2021-01-07 2:49PM EST | 155.00 | 25.97 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2021 Verizon Media. All rights reserved.
