International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220121C00050000 | 2021-10-21 2:30PM EST | 50.00 | 79.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM220121C00055000 | 2021-10-22 12:01PM EST | 55.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM220121C00060000 | 2022-01-18 12:12AM EST | 60.00 | 75.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220121C00065000 | 2021-10-21 2:44PM EST | 65.00 | 63.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220121C00070000 | 2022-01-11 10:21AM EST | 70.00 | 59.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM220121C00075000 | 2021-10-21 2:43PM EST | 75.00 | 53.70 | 46.00 | 50.75 | 0.00 | - | 12 | 0 | 0.00% |
| IBM220121C00080000 | 2021-12-21 12:56PM EST | 80.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220121C00085000 | 2021-11-29 3:58PM EST | 85.00 | 33.95 | 48.40 | 49.10 | 0.00 | - | 2 | 2 | 759.77% |
| IBM220121C00090000 | 2022-01-03 11:36AM EST | 90.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IBM220121C00095000 | 2022-01-19 9:52AM EST | 95.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM220121C00100000 | 2022-01-18 1:26PM EST | 100.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IBM220121C00105000 | 2021-12-28 12:54PM EST | 105.00 | 27.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM220121C00110000 | 2022-01-12 10:26AM EST | 110.00 | 21.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220121C00115000 | 2022-01-20 3:30PM EST | 115.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM220121C00117000 | 2022-01-18 12:12AM EST | 117.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM220121C00118000 | 2021-12-20 12:15PM EST | 118.00 | 9.10 | 15.15 | 15.35 | 0.00 | - | - | 4 | 272.46% |
| IBM220121C00119000 | 2022-01-20 10:34AM EST | 119.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IBM220121C00120000 | 2022-01-20 2:53PM EST | 120.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| IBM220121C00121000 | 2022-01-20 9:30AM EST | 121.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM220121C00122000 | 2022-01-11 10:36AM EST | 122.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| IBM220121C00123000 | 2022-01-18 3:33PM EST | 123.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220121C00124000 | 2022-01-20 3:55PM EST | 124.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220121C00125000 | 2022-01-20 3:48PM EST | 125.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| IBM220121C00126000 | 2022-01-20 10:21AM EST | 126.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM220121C00127000 | 2022-01-18 10:48AM EST | 127.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM220121C00128000 | 2022-01-20 3:59PM EST | 128.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IBM220121C00129000 | 2022-01-20 11:39AM EST | 129.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IBM220121C00130000 | 2022-01-20 3:53PM EST | 130.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| IBM220121C00131000 | 2022-01-20 3:59PM EST | 131.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.78% |
| IBM220121C00132000 | 2022-01-20 3:58PM EST | 132.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 6.25% |
| IBM220121C00133000 | 2022-01-20 3:57PM EST | 133.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 6.25% |
| IBM220121C00134000 | 2022-01-20 3:53PM EST | 134.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 731 | 0 | 12.50% |
| IBM220121C00135000 | 2022-01-20 3:56PM EST | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 826 | 0 | 12.50% |
| IBM220121C00136000 | 2022-01-20 3:53PM EST | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| IBM220121C00137000 | 2022-01-20 3:57PM EST | 137.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| IBM220121C00138000 | 2022-01-20 3:53PM EST | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| IBM220121C00139000 | 2022-01-20 3:57PM EST | 139.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| IBM220121C00140000 | 2022-01-20 3:53PM EST | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| IBM220121C00141000 | 2022-01-19 10:44AM EST | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IBM220121C00142000 | 2022-01-20 3:54PM EST | 142.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| IBM220121C00143000 | 2022-01-20 3:59PM EST | 143.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| IBM220121C00144000 | 2022-01-19 2:30PM EST | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IBM220121C00145000 | 2022-01-20 11:18AM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| IBM220121C00146000 | 2022-01-18 2:39PM EST | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| IBM220121C00147000 | 2022-01-18 9:36AM EST | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM220121C00150000 | 2022-01-19 12:19PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IBM220121C00152500 | 2022-01-18 3:44PM EST | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| IBM220121C00155000 | 2022-01-14 9:57AM EST | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| IBM220121C00157500 | 2022-01-18 12:12AM EST | 157.50 | 0.01 | 0.03 | 0.00 | 0.00 | - | 31 | 0 | 135.94% |
| IBM220121C00160000 | 2022-01-14 11:55AM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| IBM220121C00165000 | 2022-01-13 9:38AM EST | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM220121C00170000 | 2021-11-02 12:44PM EST | 170.00 | 0.10 | 0.00 | 2.18 | 0.00 | - | 3 | 0 | 363.48% |
| IBM220121C00175000 | 2021-11-02 10:51AM EST | 175.00 | 0.07 | 0.00 | 2.18 | 0.00 | - | 1 | 0 | 391.99% |
| IBM220121C00180000 | 2021-11-29 10:38AM EST | 180.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 10 | 1 | 243.75% |
| IBM220121C00185000 | 2022-01-03 10:04AM EST | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM220121C00190000 | 2021-10-26 8:46AM EST | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM220121C00195000 | 2021-10-26 9:43AM EST | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM220121C00200000 | 2021-11-03 11:38AM EST | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 100.00% |
| IBM220121C00205000 | 2021-10-22 9:42AM EST | 205.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 50.00% |
| IBM220121C00210000 | 2021-11-03 10:45AM EST | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| IBM220121C00215000 | 2021-11-03 10:50AM EST | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| IBM220121C00220000 | 2021-11-03 1:46PM EST | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM220121P00050000 | 2021-10-28 1:54PM EST | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IBM220121P00055000 | 2021-10-21 10:54AM EST | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| IBM220121P00060000 | 2021-11-30 1:33PM EST | 60.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 20 | 10 | 640.63% |
| IBM220121P00065000 | 2021-12-20 9:31AM EST | 65.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 4 | 484.38% |
| IBM220121P00070000 | 2021-11-29 3:50PM EST | 70.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 10 | 2 | 462.50% |
| IBM220121P00075000 | 2022-01-18 11:35AM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| IBM220121P00080000 | 2021-12-23 10:34AM EST | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM220121P00085000 | 2022-01-14 3:22PM EST | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IBM220121P00090000 | 2022-01-14 10:56AM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM220121P00095000 | 2022-01-06 11:31AM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM220121P00100000 | 2022-01-14 3:37PM EST | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,066 | 0 | 50.00% |
| IBM220121P00105000 | 2022-01-18 10:23AM EST | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IBM220121P00110000 | 2022-01-20 11:13AM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| IBM220121P00115000 | 2022-01-20 2:07PM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| IBM220121P00116000 | 2022-01-18 11:42AM EST | 116.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| IBM220121P00117000 | 2022-01-20 11:17AM EST | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| IBM220121P00118000 | 2022-01-20 10:22AM EST | 118.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IBM220121P00119000 | 2022-01-20 9:46AM EST | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM220121P00120000 | 2022-01-20 12:01PM EST | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IBM220121P00121000 | 2022-01-20 1:22PM EST | 121.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| IBM220121P00122000 | 2022-01-19 3:11PM EST | 122.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IBM220121P00123000 | 2022-01-20 2:06PM EST | 123.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM220121P00124000 | 2022-01-20 3:56PM EST | 124.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| IBM220121P00125000 | 2022-01-20 3:49PM EST | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| IBM220121P00126000 | 2022-01-20 3:53PM EST | 126.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| IBM220121P00127000 | 2022-01-20 3:30PM EST | 127.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| IBM220121P00128000 | 2022-01-20 3:55PM EST | 128.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| IBM220121P00129000 | 2022-01-20 3:48PM EST | 129.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| IBM220121P00130000 | 2022-01-20 3:58PM EST | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 3.13% |
| IBM220121P00131000 | 2022-01-20 3:58PM EST | 131.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,933 | 0 | 0.00% |
| IBM220121P00132000 | 2022-01-20 3:59PM EST | 132.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
| IBM220121P00133000 | 2022-01-20 3:12PM EST | 133.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| IBM220121P00134000 | 2022-01-20 3:59PM EST | 134.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| IBM220121P00135000 | 2022-01-20 3:44PM EST | 135.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| IBM220121P00136000 | 2022-01-20 3:58PM EST | 136.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| IBM220121P00137000 | 2022-01-20 12:45PM EST | 137.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM220121P00138000 | 2022-01-20 3:04PM EST | 138.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM220121P00139000 | 2022-01-20 12:37PM EST | 139.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IBM220121P00140000 | 2022-01-20 3:45PM EST | 140.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| IBM220121P00141000 | 2022-01-20 12:37PM EST | 141.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220121P00142000 | 2022-01-20 3:45PM EST | 142.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220121P00143000 | 2022-01-06 10:07AM EST | 143.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM220121P00144000 | 2022-01-05 3:28PM EST | 144.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM220121P00145000 | 2022-01-13 10:50AM EST | 145.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220121P00150000 | 2022-01-05 10:43AM EST | 150.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM220121P00152500 | 2022-01-18 12:12AM EST | 152.50 | 19.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM220121P00155000 | 2022-01-13 11:42AM EST | 155.00 | 19.75 | 22.65 | 22.85 | 0.00 | - | 2 | 0 | 0.00% |
| IBM220121P00160000 | 2022-01-18 10:29AM EST | 160.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM220121P00165000 | 2022-01-20 3:37PM EST | 165.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| IBM220121P00170000 | 2021-10-11 12:47PM EST | 170.00 | 29.00 | 45.85 | 50.50 | 0.00 | - | 9 | 0 | 760.25% |
| IBM220121P00175000 | 2022-01-18 12:12AM EST | 175.00 | 40.50 | 42.65 | 42.90 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220121P00180000 | 2021-12-10 2:05PM EST | 180.00 | 56.84 | 44.95 | 45.75 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220121P00185000 | 2021-08-25 4:34PM EST | 185.00 | 38.70 | 48.50 | 51.35 | 0.00 | - | 4 | 45 | 0.00% |
| IBM220121P00190000 | 2021-08-25 4:34PM EST | 190.00 | 60.50 | 53.05 | 54.95 | 0.00 | - | 2 | 219 | 0.00% |
| IBM220121P00195000 | 2021-10-12 10:39AM EST | 195.00 | 55.45 | 69.55 | 70.00 | 0.00 | - | 1 | 28 | 780.08% |
| IBM220121P00200000 | 2021-10-21 8:31AM EST | 200.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220121P00205000 | 2021-10-19 8:49AM EST | 205.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM220121P00210000 | 2021-10-21 8:31AM EST | 210.00 | 78.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220121P00220000 | 2021-10-28 8:42AM EST | 220.00 | 96.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
