International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
132.29-0.34 (-0.26%)
As of 10:57AM EDT. Market open.
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210416C00060000 | 2021-03-11 11:20AM EDT | 60.00 | 67.05 | 74.40 | 75.15 | 0.00 | - | 1 | 2 | 828.71% |
| IBM210416C00065000 | 2021-02-08 3:35PM EDT | 65.00 | 58.30 | 61.40 | 64.60 | 0.00 | - | 14 | 0 | 0.00% |
| IBM210416C00070000 | 2021-03-29 2:13PM EDT | 70.00 | 66.02 | 62.35 | 62.70 | 0.00 | - | 2 | 1 | 417.97% |
| IBM210416C00080000 | 2021-02-24 12:33PM EDT | 80.00 | 42.50 | 54.25 | 57.50 | 0.00 | - | 1 | 2 | 641.60% |
| IBM210416C00085000 | 2021-03-08 2:39PM EDT | 85.00 | 41.80 | 49.35 | 50.40 | 0.00 | - | 20 | 19 | 523.63% |
| IBM210416C00090000 | 2021-03-08 11:26AM EDT | 90.00 | 34.30 | 43.15 | 43.70 | 0.00 | - | 1 | 22 | 373.63% |
| IBM210416C00095000 | 2021-03-18 9:40AM EDT | 95.00 | 35.00 | 37.30 | 37.70 | 0.00 | - | 1 | 6 | 230.47% |
| IBM210416C00100000 | 2021-04-12 11:12AM EDT | 100.00 | 32.05 | 32.35 | 32.55 | 0.00 | - | 2 | 68 | 189.84% |
| IBM210416C00105000 | 2021-04-06 9:41AM EDT | 105.00 | 28.60 | 27.35 | 27.60 | -1.35 | -4.51% | 7 | 89 | 165.63% |
| IBM210416C00110000 | 2021-04-09 9:30AM EDT | 110.00 | 25.05 | 22.35 | 22.55 | 0.00 | - | 2 | 193 | 133.20% |
| IBM210416C00115000 | 2021-04-14 3:15PM EDT | 115.00 | 17.25 | 17.40 | 17.60 | 0.00 | - | 8 | 622 | 111.91% |
| IBM210416C00118000 | 2021-04-08 10:21AM EDT | 118.00 | 16.60 | 14.40 | 14.55 | 0.00 | - | 4 | 7 | 92.19% |
| IBM210416C00119000 | 2021-04-13 9:47AM EDT | 119.00 | 12.80 | 13.40 | 13.60 | 0.00 | - | 1 | 7 | 89.26% |
| IBM210416C00120000 | 2021-04-15 10:20AM EDT | 120.00 | 12.69 | 12.35 | 12.60 | +0.04 | +0.32% | 42 | 3,221 | 81.05% |
| IBM210416C00122000 | 2021-04-05 11:43AM EDT | 122.00 | 13.35 | 10.40 | 10.60 | 0.00 | - | 7 | 8 | 72.07% |
| IBM210416C00123000 | 2021-03-26 1:57PM EDT | 123.00 | 12.25 | 9.40 | 9.60 | 0.00 | - | 14 | 7 | 66.41% |
| IBM210416C00124000 | 2021-04-12 9:31AM EDT | 124.00 | 11.30 | 8.40 | 8.60 | 0.00 | - | 2 | 190 | 60.55% |
| IBM210416C00125000 | 2021-04-15 10:14AM EDT | 125.00 | 7.66 | 7.40 | 7.60 | +0.01 | +0.13% | 11 | 6,223 | 54.69% |
| IBM210416C00126000 | 2021-04-05 12:46PM EDT | 126.00 | 10.65 | 6.40 | 6.65 | 0.00 | - | - | 3 | 50.39% |
| IBM210416C00127000 | 2021-04-14 3:57PM EDT | 127.00 | 5.54 | 5.45 | 5.65 | 0.00 | - | 228 | 304 | 50.68% |
| IBM210416C00128000 | 2021-04-13 3:08PM EDT | 128.00 | 6.00 | 4.45 | 4.70 | +2.70 | +81.82% | 6 | 173 | 46.05% |
| IBM210416C00129000 | 2021-04-14 11:48AM EDT | 129.00 | 3.70 | 3.45 | 3.65 | 0.00 | - | 4 | 87 | 36.87% |
| IBM210416C00130000 | 2021-04-15 10:29AM EDT | 130.00 | 2.59 | 2.48 | 2.76 | -0.16 | -5.82% | 48 | 11,948 | 33.30% |
| IBM210416C00131000 | 2021-04-15 9:41AM EDT | 131.00 | 1.50 | 1.53 | 1.71 | -0.30 | -16.67% | 15 | 543 | 23.39% |
| IBM210416C00132000 | 2021-04-15 10:35AM EDT | 132.00 | 0.92 | 0.85 | 0.94 | -0.17 | -15.60% | 204 | 1,510 | 19.87% |
| IBM210416C00133000 | 2021-04-15 10:40AM EDT | 133.00 | 0.42 | 0.41 | 0.44 | -0.17 | -28.81% | 1,381 | 1,526 | 18.75% |
| IBM210416C00134000 | 2021-04-15 10:37AM EDT | 134.00 | 0.20 | 0.20 | 0.22 | -0.09 | -31.03% | 658 | 1,632 | 20.22% |
| IBM210416C00135000 | 2021-04-15 10:41AM EDT | 135.00 | 0.10 | 0.10 | 0.12 | -0.06 | -37.50% | 564 | 5,987 | 22.36% |
| IBM210416C00136000 | 2021-04-15 10:22AM EDT | 136.00 | 0.09 | 0.05 | 0.08 | -0.01 | -10.00% | 90 | 1,597 | 25.39% |
| IBM210416C00137000 | 2021-04-15 10:32AM EDT | 137.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 24 | 1,252 | 28.71% |
| IBM210416C00138000 | 2021-04-15 10:22AM EDT | 138.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 53 | 1,008 | 32.23% |
| IBM210416C00139000 | 2021-04-14 3:47PM EDT | 139.00 | 0.05 | 0.03 | 0.07 | +0.01 | +25.00% | 1 | 855 | 39.06% |
| IBM210416C00140000 | 2021-04-15 10:36AM EDT | 140.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 4,292 | 37.50% |
| IBM210416C00141000 | 2021-04-14 3:14PM EDT | 141.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 24 | 601 | 47.85% |
| IBM210416C00142000 | 2021-04-14 9:55AM EDT | 142.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 789 | 49.22% |
| IBM210416C00143000 | 2021-04-15 10:34AM EDT | 143.00 | 0.02 | 0.02 | 0.07 | +0.01 | +100.00% | 4 | 465 | 52.34% |
| IBM210416C00144000 | 2021-04-14 3:56PM EDT | 144.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 77 | 83 | 55.47% |
| IBM210416C00145000 | 2021-04-14 3:05PM EDT | 145.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 309 | 1,633 | 51.56% |
| IBM210416C00150000 | 2021-04-15 10:41AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 3,844 | 60.94% |
| IBM210416C00155000 | 2021-04-13 11:54AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,135 | 75.00% |
| IBM210416C00160000 | 2021-04-12 9:32AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,500 | 87.50% |
| IBM210416C00165000 | 2021-04-01 10:31AM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,158 | 100.00% |
| IBM210416C00170000 | 2021-04-05 10:51AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 561 | 50.00% |
| IBM210416C00175000 | 2021-03-03 3:42PM EDT | 175.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 104 | 163.28% |
| IBM210416C00180000 | 2021-03-16 11:57AM EDT | 180.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 309 | 175.78% |
| IBM210416C00185000 | 2021-03-11 11:09AM EDT | 185.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 35 | 201.56% |
| IBM210416C00190000 | 2021-03-15 3:49PM EDT | 190.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 140 | 215.23% |
| IBM210416C00195000 | 2021-02-11 3:19PM EDT | 195.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 12 | 204.69% |
| IBM210416C00200000 | 2021-02-25 10:52AM EDT | 200.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 5 | 20 | 239.06% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210416P00055000 | 2021-03-09 3:07PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 431.25% |
| IBM210416P00060000 | 2021-02-08 10:43AM EDT | 60.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 57 | 390.63% |
| IBM210416P00065000 | 2021-04-14 12:57PM EDT | 65.00 | 0.01 | 0.04 | 0.03 | 0.00 | - | 45 | 95 | 367.19% |
| IBM210416P00070000 | 2021-04-14 1:11PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 35 | 47 | 303.13% |
| IBM210416P00075000 | 2021-03-18 3:52PM EDT | 75.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 73 | 147 | 275.00% |
| IBM210416P00080000 | 2021-03-29 9:32AM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 164 | 234.38% |
| IBM210416P00085000 | 2021-04-05 3:10PM EDT | 85.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 232 | 250.00% |
| IBM210416P00090000 | 2021-04-05 3:37PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 306 | 184.38% |
| IBM210416P00095000 | 2021-04-13 11:03AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 458 | 150.00% |
| IBM210416P00100000 | 2021-04-13 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,334 | 142.19% |
| IBM210416P00105000 | 2021-04-14 1:35PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 2,958 | 115.63% |
| IBM210416P00110000 | 2021-04-14 2:11PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 122 | 3,703 | 87.50% |
| IBM210416P00115000 | 2021-04-14 12:38PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,460 | 68.75% |
| IBM210416P00118000 | 2021-04-15 10:32AM EDT | 118.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 1 | 266 | 71.09% |
| IBM210416P00119000 | 2021-04-14 10:42AM EDT | 119.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 10 | 65 | 70.31% |
| IBM210416P00120000 | 2021-04-15 10:24AM EDT | 120.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 18 | 2,947 | 60.94% |
| IBM210416P00121000 | 2021-04-13 3:16PM EDT | 121.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 16 | 97 | 56.25% |
| IBM210416P00122000 | 2021-04-14 10:53AM EDT | 122.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 19 | 134 | 53.91% |
| IBM210416P00123000 | 2021-04-15 10:30AM EDT | 123.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 64 | 187 | 49.22% |
| IBM210416P00124000 | 2021-04-15 10:37AM EDT | 124.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 21 | 105 | 46.48% |
| IBM210416P00125000 | 2021-04-15 9:30AM EDT | 125.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 3,051 | 41.41% |
| IBM210416P00126000 | 2021-04-15 9:51AM EDT | 126.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 2 | 201 | 37.89% |
| IBM210416P00127000 | 2021-04-15 10:36AM EDT | 127.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 5 | 1,176 | 32.81% |
| IBM210416P00128000 | 2021-04-14 3:55PM EDT | 128.00 | 0.04 | 0.05 | 0.07 | -0.04 | -50.00% | 14 | 646 | 28.71% |
| IBM210416P00129000 | 2021-04-15 10:39AM EDT | 129.00 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 25 | 644 | 24.02% |
| IBM210416P00130000 | 2021-04-15 10:11AM EDT | 130.00 | 0.11 | 0.09 | 0.11 | -0.04 | -26.67% | 16 | 7,138 | 19.92% |
| IBM210416P00131000 | 2021-04-15 10:37AM EDT | 131.00 | 0.19 | 0.17 | 0.20 | -0.08 | -29.63% | 81 | 1,131 | 16.90% |
| IBM210416P00132000 | 2021-04-15 10:38AM EDT | 132.00 | 0.44 | 0.41 | 0.45 | -0.04 | -8.33% | 209 | 1,382 | 15.19% |
| IBM210416P00133000 | 2021-04-15 10:23AM EDT | 133.00 | 0.87 | 0.90 | 0.99 | -0.49 | -36.03% | 576 | 2,709 | 14.84% |
| IBM210416P00134000 | 2021-04-15 10:36AM EDT | 134.00 | 1.70 | 1.61 | 1.77 | -0.11 | -6.08% | 11 | 989 | 14.36% |
| IBM210416P00135000 | 2021-04-15 10:06AM EDT | 135.00 | 2.48 | 2.55 | 2.81 | -0.20 | -7.46% | 6 | 1,889 | 22.36% |
| IBM210416P00136000 | 2021-04-14 12:19PM EDT | 136.00 | 3.75 | 3.40 | 3.70 | 0.00 | - | 28 | 312 | 17.19% |
| IBM210416P00137000 | 2021-04-13 2:48PM EDT | 137.00 | 6.09 | 4.45 | 4.70 | 0.00 | - | 37 | 114 | 21.09% |
| IBM210416P00138000 | 2021-04-13 9:30AM EDT | 138.00 | 5.15 | 5.45 | 5.70 | 0.00 | - | 5 | 38 | 25.00% |
| IBM210416P00139000 | 2021-03-31 10:28AM EDT | 139.00 | 6.15 | 6.40 | 6.70 | 0.00 | - | 1 | 5 | 28.91% |
| IBM210416P00140000 | 2021-04-15 10:01AM EDT | 140.00 | 7.40 | 7.45 | 7.65 | -0.05 | -0.67% | 10 | 168 | 0.00% |
| IBM210416P00145000 | 2021-04-13 10:43AM EDT | 145.00 | 14.35 | 12.25 | 12.65 | 0.00 | - | 10 | 10 | 0.00% |
| IBM210416P00150000 | 2021-04-14 1:36PM EDT | 150.00 | 17.60 | 17.45 | 17.65 | 0.00 | - | 210 | 152 | 0.00% |
| IBM210416P00155000 | 2021-04-13 9:30AM EDT | 155.00 | 21.70 | 22.35 | 22.60 | 0.00 | - | 1 | 0 | 0.00% |
| IBM210416P00160000 | 2021-04-13 9:30AM EDT | 160.00 | 26.70 | 27.35 | 27.70 | 0.00 | - | 1 | 0 | 93.75% |
| IBM210416P00165000 | 2021-04-13 9:30AM EDT | 165.00 | 31.70 | 32.40 | 32.65 | 0.00 | - | 1 | 0 | 0.00% |
| IBM210416P00170000 | 2021-02-10 4:00PM EDT | 170.00 | 48.10 | 41.20 | 44.30 | 0.00 | - | 2 | 0 | 405.76% |
| IBM210416P00175000 | 2021-02-22 11:25AM EDT | 175.00 | 55.85 | 43.60 | 43.85 | 0.00 | - | - | 0 | 265.23% |
| IBM210416P00180000 | 2020-12-29 11:01AM EDT | 180.00 | 56.15 | 60.55 | 62.30 | 0.00 | - | 3 | 8 | 709.67% |
| IBM210416P00185000 | 2020-12-28 2:14PM EDT | 185.00 | 61.25 | 62.65 | 65.10 | 0.00 | - | 7 | 9 | 665.38% |
| IBM210416P00190000 | 2021-01-04 3:56PM EDT | 190.00 | 68.00 | 70.30 | 74.05 | 0.00 | - | 7 | 14 | 780.96% |
| IBM210416P00195000 | 2020-12-30 4:38PM EDT | 195.00 | 71.90 | 75.00 | 79.70 | 0.00 | - | - | 8 | 809.62% |
| IBM210416P00200000 | 2021-02-04 11:35AM EDT | 200.00 | 81.50 | 76.30 | 77.55 | 0.00 | - | - | 0 | 677.73% |
© 2021 Verizon Media. All rights reserved.
