Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
118.84+1.94 (+1.66%)
At close: 04:00PM EST
119.00 +0.16 (+0.13%)
After hours: 07:59PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 10, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM211210C001080002021-12-03 12:29PM EST108.0011.2710.4511.65+1.90+20.28%13266.60%
IBM211210C001090002021-11-29 12:19PM EST109.0010.009.2510.300.00-1152.00%
IBM211210C001100002021-12-01 10:19AM EST110.008.508.559.850.00-23262.60%
IBM211210C001120002021-12-03 12:29PM EST112.007.477.007.60+1.42+23.47%13447.51%
IBM211210C001130002021-12-02 10:18AM EST113.005.056.206.750.00-23546.19%
IBM211210C001140002021-12-03 11:19AM EST114.005.275.155.60+1.12+26.99%914138.23%
IBM211210C001150002021-12-03 3:04PM EST115.004.154.504.80+1.00+31.75%153137.31%
IBM211210C001160002021-12-03 3:01PM EST116.003.203.653.90+0.85+36.17%2239833.81%
IBM211210C001170002021-12-03 3:59PM EST117.003.102.983.15+1.11+55.78%12327232.28%
IBM211210C001180002021-12-03 3:53PM EST118.002.302.202.62+0.86+59.72%18539933.23%
IBM211210C001190002021-12-03 3:59PM EST119.001.921.781.92+0.86+81.13%27438530.42%
IBM211210C001200002021-12-03 3:59PM EST120.001.341.251.46+0.59+78.67%41788130.10%
IBM211210C001210002021-12-03 3:59PM EST121.000.980.941.05+0.44+81.48%77967629.30%
IBM211210C001220002021-12-03 3:57PM EST122.000.710.640.75+0.39+121.88%87727829.05%
IBM211210C001230002021-12-03 3:59PM EST123.000.490.450.49+0.31+172.22%31230128.17%
IBM211210C001240002021-12-03 3:58PM EST124.000.340.300.35+0.13+61.90%16920928.66%
IBM211210C001250002021-12-03 3:57PM EST125.000.230.200.24+0.12+109.09%16024128.91%
IBM211210C001260002021-12-03 3:24PM EST126.000.150.140.17+0.04+36.36%3416629.49%
IBM211210C001270002021-12-03 3:06PM EST127.000.110.100.12+0.03+37.50%2818130.08%
IBM211210C001280002021-12-03 3:48PM EST128.000.100.050.11+0.06+150.00%2041432.23%
IBM211210C001290002021-12-03 12:30PM EST129.000.060.050.270.00-49342.48%
IBM211210C001300002021-12-03 2:49PM EST130.000.070.040.12+0.03+75.00%20711738.09%
IBM211210C001310002021-11-30 10:40AM EST131.000.080.000.080.00-61237.89%
IBM211210C001320002021-12-03 1:08PM EST132.000.050.010.10-0.10-66.67%111141.80%
IBM211210C001330002021-11-02 9:57AM EST133.000.410.000.000.00-5025.00%
IBM211210C001350002021-12-03 3:16PM EST135.000.040.010.04-0.02-33.33%487842.58%
IBM211210C001400002021-11-29 10:38AM EST140.000.010.000.050.00-98454.30%
PutsforDecember 10, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM211210P001000002021-12-03 9:37AM EST100.000.580.000.50+0.53+1,060.00%136076.47%
IBM211210P001050002021-12-03 3:49PM EST105.000.100.060.37-0.06-37.50%31356.64%
IBM211210P001060002021-12-02 2:29PM EST106.000.130.000.150.00-1449.41%
IBM211210P001070002021-12-03 3:42PM EST107.000.140.120.15-0.01-6.67%31446.09%
IBM211210P001080002021-12-03 3:59PM EST108.000.170.150.18-0.10-37.04%358144.43%
IBM211210P001090002021-12-03 1:31PM EST109.000.230.190.23-0.02-8.00%134543.36%
IBM211210P001100002021-12-03 3:57PM EST110.000.240.240.28-0.11-31.43%9226441.80%
IBM211210P001110002021-12-03 3:21PM EST111.000.390.290.34+0.01+2.63%6312740.23%
IBM211210P001120002021-12-03 3:56PM EST112.000.390.340.41-0.15-27.78%3316938.43%
IBM211210P001130002021-12-03 3:56PM EST113.000.490.410.50-0.15-23.44%17323436.72%
IBM211210P001140002021-12-03 3:58PM EST114.000.580.550.62-0.22-27.50%2022535.21%
IBM211210P001150002021-12-03 3:59PM EST115.000.740.700.78-0.31-29.52%14573633.81%
IBM211210P001160002021-12-03 3:10PM EST116.001.230.920.99-0.23-15.75%6216932.57%
IBM211210P001170002021-12-03 3:55PM EST117.001.241.171.25-0.39-23.93%25626431.30%
IBM211210P001180002021-12-03 3:57PM EST118.001.521.501.73-0.65-29.95%89128932.47%
IBM211210P001190002021-12-03 3:46PM EST119.002.321.902.24-0.43-15.64%4517832.86%
IBM211210P001200002021-12-03 3:48PM EST120.002.852.412.58-0.35-10.94%16818529.49%
IBM211210P001210002021-12-03 3:20PM EST121.003.512.983.40-0.64-15.42%5329832.45%
IBM211210P001220002021-12-03 3:36PM EST122.004.003.703.95-0.87-17.86%188029.79%
IBM211210P001230002021-12-03 12:29PM EST123.004.364.005.55-0.86-16.48%2229345.31%
IBM211210P001240002021-12-02 2:47PM EST124.006.635.305.750.00-144634.42%
IBM211210P001250002021-12-03 12:50PM EST125.006.296.056.90-3.66-36.78%2628941.70%
IBM211210P001270002021-11-19 11:12AM EST127.0011.407.909.650.00-313165.19%
IBM211210P001280002021-10-29 9:04AM EST128.004.294.909.000.00-100.00%
IBM211210P001290002021-11-26 9:54AM EST129.0013.8410.0011.550.00-1053.37%
IBM211210P001300002021-12-01 12:43PM EST130.0012.1010.9012.900.00-21060.11%
IBM211210P001310002021-11-16 12:36PM EST131.0011.9711.9513.300.00--10055.42%
IBM211210P001320002021-10-29 10:09AM EST132.008.470.000.000.00-100.00%
IBM211210P001330002021-10-29 12:46PM EST133.009.360.000.000.00-200.00%
IBM211210P001350002021-11-03 2:54PM EST135.0010.2811.0015.500.00-200.00%
IBM211210P001370002021-11-03 1:37PM EST137.0011.880.000.000.00-200.00%
IBM211210P001500002021-11-11 1:58PM EST150.0029.4030.7033.100.00--0117.43%
Advertisement
Advertisement