International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
123.21+2.50 (+2.07%)
At close: 4:00PM EST
123.05 -0.16 (-0.13%)
After hours: 5:15PM EST
CallsforFebruary 26, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210226C00070000 | 2021-02-08 3:52PM EST | 70.00 | 53.30 | 52.35 | 54.35 | 0.00 | - | 2 | 0 | 291.02% |
| IBM210226C00100000 | 2021-02-23 3:20PM EST | 100.00 | 21.25 | 22.25 | 24.65 | 0.00 | - | 7 | 22 | 134.38% |
| IBM210226C00105000 | 2021-01-29 12:41PM EST | 105.00 | 15.00 | 17.20 | 19.35 | 0.00 | - | 1 | 0 | 85.94% |
| IBM210226C00109000 | 2021-02-09 1:19PM EST | 109.00 | 13.40 | 13.60 | 14.50 | 0.00 | - | - | 2 | 91.02% |
| IBM210226C00110000 | 2021-02-19 2:32PM EST | 110.00 | 10.32 | 11.55 | 15.05 | 0.00 | - | 21 | 24 | 67.58% |
| IBM210226C00111000 | 2021-02-18 12:15PM EST | 111.00 | 9.30 | 11.20 | 13.10 | 0.00 | - | 1 | 1 | 110.06% |
| IBM210226C00112000 | 2021-02-18 10:32AM EST | 112.00 | 8.10 | 10.80 | 11.75 | 0.00 | - | 1 | 1 | 55.47% |
| IBM210226C00113000 | 2021-02-23 3:21PM EST | 113.00 | 9.65 | 9.60 | 10.95 | +1.30 | +15.57% | 3 | 14 | 50.98% |
| IBM210226C00114000 | 2021-02-22 12:07PM EST | 114.00 | 6.23 | 8.50 | 10.05 | 0.00 | - | 20 | 35 | 88.48% |
| IBM210226C00115000 | 2021-02-24 3:26PM EST | 115.00 | 8.08 | 8.15 | 8.50 | +1.88 | +30.32% | 17 | 69 | 58.59% |
| IBM210226C00116000 | 2021-02-24 1:36PM EST | 116.00 | 7.45 | 6.85 | 7.50 | +2.39 | +47.23% | 24 | 116 | 53.13% |
| IBM210226C00117000 | 2021-02-24 3:48PM EST | 117.00 | 6.25 | 6.05 | 6.50 | +2.18 | +53.56% | 19 | 120 | 47.56% |
| IBM210226C00118000 | 2021-02-24 2:39PM EST | 118.00 | 5.01 | 5.10 | 5.50 | +1.51 | +43.14% | 24 | 233 | 41.80% |
| IBM210226C00119000 | 2021-02-24 3:47PM EST | 119.00 | 4.31 | 4.15 | 4.55 | +1.85 | +75.20% | 131 | 709 | 37.94% |
| IBM210226C00120000 | 2021-02-24 3:59PM EST | 120.00 | 3.40 | 3.15 | 3.45 | +1.77 | +108.59% | 335 | 1,221 | 28.08% |
| IBM210226C00121000 | 2021-02-24 3:58PM EST | 121.00 | 2.55 | 2.27 | 2.59 | +1.65 | +183.33% | 313 | 1,892 | 26.42% |
| IBM210226C00122000 | 2021-02-24 3:40PM EST | 122.00 | 1.68 | 1.56 | 1.87 | +1.19 | +242.86% | 1,336 | 3,053 | 26.32% |
| IBM210226C00123000 | 2021-02-24 3:59PM EST | 123.00 | 1.00 | 0.92 | 1.10 | +0.69 | +222.58% | 1,211 | 1,701 | 22.27% |
| IBM210226C00124000 | 2021-02-24 3:59PM EST | 124.00 | 0.56 | 0.44 | 0.61 | +0.37 | +194.74% | 903 | 1,122 | 21.34% |
| IBM210226C00125000 | 2021-02-24 3:57PM EST | 125.00 | 0.29 | 0.25 | 0.32 | +0.18 | +163.64% | 473 | 1,462 | 21.44% |
| IBM210226C00126000 | 2021-02-24 3:58PM EST | 126.00 | 0.15 | 0.00 | 0.16 | +0.08 | +114.29% | 185 | 849 | 21.88% |
| IBM210226C00127000 | 2021-02-24 3:02PM EST | 127.00 | 0.08 | 0.03 | 0.09 | +0.04 | +100.00% | 257 | 390 | 23.34% |
| IBM210226C00128000 | 2021-02-24 3:53PM EST | 128.00 | 0.05 | 0.01 | 0.07 | +0.01 | +25.00% | 169 | 612 | 26.37% |
| IBM210226C00129000 | 2021-02-24 3:02PM EST | 129.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 34 | 199 | 29.49% |
| IBM210226C00130000 | 2021-02-24 1:09PM EST | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 141 | 1,255 | 32.42% |
| IBM210226C00131000 | 2021-02-24 1:53PM EST | 131.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 127 | 33.20% |
| IBM210226C00132000 | 2021-02-24 12:14PM EST | 132.00 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 27 | 63 | 38.28% |
| IBM210226C00133000 | 2021-02-23 2:26PM EST | 133.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 3 | 88 | 40.23% |
| IBM210226C00134000 | 2021-02-22 2:49PM EST | 134.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 43.36% |
| IBM210226C00135000 | 2021-02-23 11:23AM EST | 135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 266 | 50.39% |
| IBM210226C00136000 | 2021-02-24 10:53AM EST | 136.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 2 | 85 | 43.75% |
| IBM210226C00137000 | 2021-02-23 2:47PM EST | 137.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 117 | 50.00% |
| IBM210226C00138000 | 2021-02-18 2:22PM EST | 138.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 32 | 35 | 66.41% |
| IBM210226C00139000 | 2021-02-16 10:42AM EST | 139.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 2 | 16 | 70.31% |
| IBM210226C00140000 | 2021-02-24 1:16PM EST | 140.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 114 | 60.94% |
| IBM210226C00141000 | 2021-01-27 2:10PM EST | 141.00 | 0.35 | 0.00 | 0.18 | 0.00 | - | 11 | 17 | 76.56% |
| IBM210226C00142000 | 2021-02-18 2:32PM EST | 142.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 47 | 49 | 76.56% |
| IBM210226C00143000 | 2021-02-17 11:03AM EST | 143.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 19 | 79.88% |
| IBM210226C00145000 | 2021-02-18 1:02PM EST | 145.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 93 | 83.20% |
| IBM210226C00150000 | 2021-02-22 11:10AM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 318 | 50.00% |
| IBM210226C00155000 | 2021-02-02 10:39AM EST | 155.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 5 | 14 | 118.36% |
| IBM210226C00160000 | 2021-01-26 11:21AM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 53 | 96.88% |
PutsforFebruary 26, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM210226P00090000 | 2021-02-19 11:00AM EST | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 18 | 129.69% |
| IBM210226P00095000 | 2021-02-24 11:18AM EST | 95.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 2 | 22 | 115.63% |
| IBM210226P00100000 | 2021-02-12 2:15PM EST | 100.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 4 | 21 | 113.67% |
| IBM210226P00105000 | 2021-02-24 3:18PM EST | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 332 | 67.19% |
| IBM210226P00107000 | 2021-02-19 11:57AM EST | 107.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 5 | 67.19% |
| IBM210226P00108000 | 2021-02-24 1:23PM EST | 108.00 | 0.02 | 0.00 | 0.27 | +0.01 | +100.00% | 4 | 15 | 82.42% |
| IBM210226P00109000 | 2021-02-24 1:24PM EST | 109.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 32 | 56.25% |
| IBM210226P00110000 | 2021-02-24 3:21PM EST | 110.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 31 | 616 | 53.91% |
| IBM210226P00111000 | 2021-02-22 10:19AM EST | 111.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 19 | 66 | 57.23% |
| IBM210226P00112000 | 2021-02-24 2:31PM EST | 112.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 16 | 471 | 51.17% |
| IBM210226P00113000 | 2021-02-24 1:25PM EST | 113.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 12 | 151 | 48.83% |
| IBM210226P00114000 | 2021-02-24 3:40PM EST | 114.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 20 | 134 | 44.53% |
| IBM210226P00115000 | 2021-02-24 3:09PM EST | 115.00 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 82 | 857 | 41.60% |
| IBM210226P00116000 | 2021-02-24 2:34PM EST | 116.00 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 106 | 767 | 37.31% |
| IBM210226P00117000 | 2021-02-24 3:52PM EST | 117.00 | 0.05 | 0.00 | 0.07 | -0.06 | -54.55% | 90 | 584 | 33.79% |
| IBM210226P00118000 | 2021-02-24 3:20PM EST | 118.00 | 0.07 | 0.05 | 0.08 | -0.12 | -63.16% | 275 | 852 | 30.08% |
| IBM210226P00119000 | 2021-02-24 3:37PM EST | 119.00 | 0.10 | 0.08 | 0.11 | -0.20 | -66.67% | 110 | 810 | 27.34% |
| IBM210226P00120000 | 2021-02-24 3:42PM EST | 120.00 | 0.16 | 0.12 | 0.18 | -0.34 | -68.00% | 658 | 999 | 25.59% |
| IBM210226P00121000 | 2021-02-24 3:54PM EST | 121.00 | 0.25 | 0.23 | 0.34 | -0.80 | -76.19% | 476 | 238 | 25.20% |
| IBM210226P00122000 | 2021-02-24 3:05PM EST | 122.00 | 0.41 | 0.39 | 0.67 | -1.09 | -72.67% | 121 | 547 | 26.56% |
| IBM210226P00123000 | 2021-02-24 3:57PM EST | 123.00 | 0.80 | 0.75 | 0.88 | -1.88 | -70.15% | 720 | 434 | 22.02% |
| IBM210226P00124000 | 2021-02-24 1:44PM EST | 124.00 | 1.31 | 1.16 | 1.43 | -1.77 | -57.47% | 56 | 47 | 22.02% |
| IBM210226P00125000 | 2021-02-22 2:40PM EST | 125.00 | 2.20 | 1.88 | 2.28 | -2.08 | -48.60% | 2 | 154 | 26.17% |
| IBM210226P00126000 | 2021-02-22 2:51PM EST | 126.00 | 2.93 | 2.86 | 3.15 | -2.34 | -44.40% | 5 | 81 | 29.00% |
| IBM210226P00127000 | 2021-02-17 3:28PM EST | 127.00 | 7.28 | 3.10 | 4.85 | 0.00 | - | 10 | 29 | 55.57% |
| IBM210226P00128000 | 2021-02-24 3:21PM EST | 128.00 | 5.02 | 4.60 | 5.45 | -2.46 | -32.89% | 2 | 35 | 50.78% |
| IBM210226P00129000 | 2021-02-02 11:06AM EST | 129.00 | 9.18 | 4.90 | 6.25 | 0.00 | - | 1 | 15 | 49.85% |
| IBM210226P00130000 | 2021-02-18 3:08PM EST | 130.00 | 8.44 | 6.55 | 7.40 | -0.92 | -9.83% | 1 | 20 | 60.74% |
| IBM210226P00131000 | 2021-02-05 12:52PM EST | 131.00 | 9.83 | 7.25 | 8.60 | 0.00 | - | 1 | 23 | 73.19% |
| IBM210226P00132000 | 2021-02-05 2:42PM EST | 132.00 | 11.40 | 7.15 | 10.45 | 0.00 | - | 1 | 5 | 104.88% |
| IBM210226P00133000 | 2021-02-24 1:35PM EST | 133.00 | 9.85 | 8.90 | 10.50 | -3.06 | -23.70% | 1 | 10 | 80.47% |
| IBM210226P00135000 | 2021-01-27 1:27PM EST | 135.00 | 14.36 | 11.45 | 12.45 | 0.00 | - | 21 | 0 | 62.11% |
| IBM210226P00137000 | 2021-01-21 3:50PM EST | 137.00 | 9.10 | 17.50 | 18.35 | 0.00 | - | 4 | 0 | 201.86% |
| IBM210226P00140000 | 2021-01-22 10:01AM EST | 140.00 | 24.08 | 20.05 | 21.40 | 0.00 | - | 6 | 0 | 215.09% |
| IBM210226P00143000 | 2021-01-22 1:16PM EST | 143.00 | 25.12 | 23.30 | 24.60 | 0.00 | - | 1 | 1 | 238.38% |
| IBM210226P00145000 | 2021-01-22 1:16PM EST | 145.00 | 27.12 | 25.50 | 26.30 | 0.00 | - | 1 | 0 | 248.14% |
© 2021 Verizon Media. All rights reserved.
