International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Strike:100.00
CallsforSeptember 22, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM231006C00100000 | 2023-09-06 3:41PM EDT | 2023-10-06 | 48.65 | 47.25 | 47.75 | 0.00 | - | 2 | 2 | 103.13% |
| IBM231020C00100000 | 2023-08-08 3:41PM EDT | 2023-10-20 | 45.80 | 48.25 | 48.50 | 0.00 | - | 75 | 0 | 97.44% |
| IBM240119C00100000 | 2023-09-21 3:20PM EDT | 2024-01-19 | 48.75 | 47.95 | 48.45 | 0.00 | - | 17 | 233 | 48.61% |
| IBM240216C00100000 | 2023-07-21 12:17PM EDT | 2024-02-16 | 39.82 | 41.10 | 44.70 | 0.00 | - | 2 | 1 | 0.00% |
| IBM240621C00100000 | 2023-09-06 2:30PM EDT | 2024-06-21 | 49.30 | 48.25 | 48.75 | 0.00 | - | 1 | 268 | 33.94% |
| IBM250117C00100000 | 2023-09-19 10:57AM EDT | 2025-01-17 | 48.00 | 48.80 | 49.80 | 0.00 | - | 5 | 235 | 29.54% |
| IBM260116C00100000 | 2023-09-20 11:40AM EDT | 2026-01-16 | 55.60 | 48.85 | 51.65 | 0.00 | - | 2 | 10 | 26.67% |
PutsforSeptember 22, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM231020P00100000 | 2023-09-08 9:49AM EDT | 2023-10-20 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 191 | 53.52% |
| IBM231117P00100000 | 2023-09-06 3:36PM EDT | 2023-11-17 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 42.97% |
| IBM240119P00100000 | 2023-09-22 11:11AM EDT | 2024-01-19 | 0.15 | 0.14 | 0.15 | 0.00 | - | 2 | 3,339 | 32.32% |
| IBM240216P00100000 | 2023-09-20 10:06AM EDT | 2024-02-16 | 0.21 | 0.23 | 0.31 | 0.00 | - | 3 | 17 | 32.67% |
| IBM240419P00100000 | 2023-09-20 9:53AM EDT | 2024-04-19 | 0.33 | 0.40 | 0.57 | 0.00 | - | 3 | 12 | 30.66% |
| IBM240621P00100000 | 2023-09-20 10:40AM EDT | 2024-06-21 | 0.65 | 0.59 | 1.01 | 0.00 | - | 3 | 597 | 30.46% |
| IBM250117P00100000 | 2023-09-21 2:08PM EDT | 2025-01-17 | 1.93 | 1.89 | 2.08 | 0.00 | - | 15 | 543 | 27.63% |
| IBM260116P00100000 | 2023-09-15 1:13PM EDT | 2026-01-16 | 3.90 | 2.10 | 6.00 | 0.00 | - | - | 5 | 29.90% |
© 2023 Yahoo. All rights reserved.
