International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Strike:130.00
CallsforSeptember 22, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230922C00130000 | 2023-09-15 11:28AM EDT | 2023-09-22 | 17.05 | 17.20 | 17.50 | 0.00 | - | - | 2 | 125.39% |
| IBM230929C00130000 | 2023-09-11 10:23AM EDT | 2023-09-29 | 18.44 | 17.40 | 17.60 | 0.00 | - | 20 | 12 | 52.54% |
| IBM231020C00130000 | 2023-09-21 11:07AM EDT | 2023-10-20 | 18.78 | 17.90 | 18.10 | 0.00 | - | 4 | 2,437 | 37.40% |
| IBM231117C00130000 | 2023-09-20 1:31PM EDT | 2023-11-17 | 21.53 | 18.50 | 18.80 | 0.00 | - | 2 | 306 | 32.37% |
| IBM240119C00130000 | 2023-09-21 3:32PM EDT | 2024-01-19 | 19.79 | 19.30 | 19.55 | 0.00 | - | 5 | 2,785 | 25.88% |
| IBM240216C00130000 | 2023-08-22 3:23PM EDT | 2024-02-16 | 16.60 | 20.15 | 20.50 | 0.00 | - | 11 | 381 | 26.98% |
| IBM240419C00130000 | 2023-08-30 10:00AM EDT | 2024-04-19 | 21.30 | 21.25 | 21.45 | 0.00 | - | 1 | 5 | 25.46% |
| IBM240621C00130000 | 2023-09-21 2:32PM EDT | 2024-06-21 | 23.01 | 22.15 | 22.40 | 0.00 | - | 2 | 1,179 | 24.74% |
| IBM250117C00130000 | 2023-09-22 11:14AM EDT | 2025-01-17 | 25.30 | 25.10 | 25.55 | -0.95 | -3.62% | 1 | 654 | 24.30% |
| IBM260116C00130000 | 2023-09-20 1:02PM EDT | 2026-01-16 | 30.75 | 26.55 | 30.00 | 0.00 | - | 2 | 3 | 24.12% |
PutsforSeptember 22, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM230922P00130000 | 2023-09-01 9:30AM EDT | 2023-09-22 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 116 | 99.22% |
| IBM230929P00130000 | 2023-09-14 3:53PM EDT | 2023-09-29 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 208 | 37.11% |
| IBM231006P00130000 | 2023-09-20 11:46AM EDT | 2023-10-06 | 0.02 | 0.01 | 0.05 | 0.00 | - | 50 | 55 | 29.00% |
| IBM231020P00130000 | 2023-09-22 9:37AM EDT | 2023-10-20 | 0.08 | 0.05 | 0.11 | -0.01 | -11.11% | 10 | 2,601 | 23.63% |
| IBM231027P00130000 | 2023-09-21 12:54PM EDT | 2023-10-27 | 0.27 | 0.22 | 0.31 | 0.00 | - | 1 | 5,012 | 25.98% |
| IBM231117P00130000 | 2023-09-22 11:36AM EDT | 2023-11-17 | 0.64 | 0.59 | 0.64 | -0.02 | -3.03% | 17 | 1,510 | 24.63% |
| IBM240119P00130000 | 2023-09-21 2:35PM EDT | 2024-01-19 | 1.23 | 1.25 | 1.33 | 0.00 | - | 35 | 5,183 | 21.18% |
| IBM240216P00130000 | 2023-09-21 3:32PM EDT | 2024-02-16 | 2.05 | 2.04 | 2.15 | 0.00 | - | 12 | 534 | 22.71% |
| IBM240419P00130000 | 2023-09-21 2:29PM EDT | 2024-04-19 | 2.91 | 3.00 | 3.15 | 0.00 | - | 15 | 232 | 22.30% |
| IBM240621P00130000 | 2023-09-21 10:31AM EDT | 2024-06-21 | 4.10 | 3.95 | 4.15 | 0.00 | - | 4 | 5,465 | 22.24% |
| IBM250117P00130000 | 2023-09-21 12:34PM EDT | 2025-01-17 | 6.64 | 6.65 | 6.85 | 0.00 | - | 1 | 871 | 21.75% |
| IBM260116P00130000 | 2023-09-21 3:46PM EDT | 2026-01-16 | 9.50 | 8.00 | 11.50 | 0.00 | - | 2 | 3 | 22.56% |
© 2023 Yahoo. All rights reserved.
