International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.01 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 2 | 111 |
| - | - | - | - | - | 85.00 | 0.04 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 90.00 | 0.18 | 0.00 | - | 20 | 46 |
| - | - | - | - | - | 95.00 | 0.09 | 0.00 | - | 2 | 97 |
| 91.70 | 0.00 | - | 6 | 0 | 100.00 | 0.07 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 105.00 | 0.09 | 0.00 | - | 2 | 95 |
| 56.77 | 0.00 | - | 1 | 1 | 110.00 | 0.05 | 0.00 | - | 1 | 173 |
| - | - | - | - | - | 115.00 | 0.13 | 0.00 | - | 1 | 199 |
| 78.55 | 0.00 | - | 1 | 0 | 120.00 | 0.19 | 0.00 | - | 1 | 0 |
| 67.55 | 0.00 | - | 5 | 0 | 125.00 | 0.01 | 0.00 | - | 2 | 325 |
| 62.00 | 0.00 | - | 40 | 0 | 130.00 | 0.01 | 0.00 | - | 3 | 1,514 |
| 55.80 | 0.00 | - | 980 | 0 | 135.00 | 0.02 | 0.00 | - | 5 | 1,819 |
| 53.40 | 0.00 | - | 310 | 0 | 140.00 | 0.01 | 0.00 | - | 13 | 501 |
| 45.95 | 0.00 | - | 548 | 0 | 145.00 | 0.01 | 0.00 | - | 2 | 380 |
| 53.19 | 0.00 | - | 1 | 5 | 150.00 | 0.01 | 0.00 | - | 15 | 2,847 |
| 42.47 | 0.00 | - | 1 | 17 | 155.00 | 0.01 | 0.00 | - | 1 | 1,137 |
| 55.32 | 0.00 | - | 2 | 22 | 160.00 | 0.01 | 0.00 | - | 4 | 2,021 |
| 37.65 | 0.00 | - | 7 | 35 | 165.00 | 0.01 | -0.01 | -50.00% | 3 | 1,901 |
| 45.11 | 0.00 | - | 47 | 1,564 | 170.00 | 0.02 | 0.00 | - | 30 | 2,776 |
| - | - | - | - | - | 172.50 | 0.01 | 0.00 | - | 49 | 84 |
| 42.50 | 0.00 | - | 5 | 1,715 | 175.00 | 0.02 | 0.00 | - | 3 | 1,830 |
| - | - | - | - | - | 177.50 | 0.05 | 0.00 | - | 25 | 88 |
| 35.98 | -1.17 | -3.15% | 7 | 1,276 | 180.00 | 0.03 | +0.01 | +50.00% | 2 | 1,474 |
| 30.10 | 0.00 | - | 2 | 4 | 182.50 | 0.16 | 0.00 | - | 6 | 64 |
| 31.86 | -0.34 | -1.06% | 14 | 2,577 | 185.00 | 0.03 | 0.00 | - | 10 | 1,863 |
| 27.82 | 0.00 | - | 17 | 19 | 187.50 | 0.04 | 0.00 | - | 10 | 90 |
| 25.52 | -1.70 | -6.25% | 8 | 0 | 190.00 | 0.02 | -0.02 | -50.00% | 7 | 2,487 |
| 22.70 | 0.00 | - | 1 | 71 | 192.50 | 0.02 | 0.00 | - | 20 | 372 |
| 22.31 | +0.14 | +0.63% | 2 | 4,954 | 195.00 | 0.05 | +0.03 | +150.00% | 2 | 1,217 |
| 17.65 | 0.00 | - | 4 | 373 | 197.50 | 0.03 | 0.00 | - | 24 | 324 |
| 15.44 | -1.90 | -10.96% | 75 | 3,360 | 200.00 | 0.03 | 0.00 | - | 80 | 894 |
| 13.56 | -0.83 | -5.77% | 2 | 657 | 202.50 | 0.08 | 0.00 | - | 28 | 779 |
| 10.65 | -1.88 | -15.00% | 10 | 2,486 | 205.00 | 0.08 | 0.00 | - | 112 | 1,315 |
| 9.20 | -0.69 | -6.98% | 2 | 501 | 207.50 | 0.16 | 0.00 | - | 3 | 361 |
| 6.99 | -0.80 | -10.27% | 27 | 2,469 | 210.00 | 0.39 | +0.10 | +34.48% | 215 | 0 |
| 3.93 | -1.62 | -30.22% | 187 | 0 | 212.50 | 0.88 | +0.33 | +60.00% | 69 | 277 |
| 2.06 | -1.64 | -44.32% | 292 | 2,866 | 215.00 | 1.70 | +0.53 | +43.44% | 2,133 | 732 |
| 1.23 | -0.84 | -29.58% | 219 | 829 | 217.50 | 3.25 | +1.12 | +52.58% | 78 | 154 |
| 0.59 | -0.57 | -49.14% | 305 | 4,927 | 220.00 | 5.15 | +1.12 | +27.79% | 43 | 29 |
| 0.32 | -0.19 | -37.25% | 173 | 355 | 222.50 | 6.75 | +1.40 | +26.17% | 2 | 2 |
| 0.10 | -0.15 | -60.00% | 11 | 2,718 | 225.00 | 9.75 | -0.80 | -7.58% | 1 | 2 |
| 0.12 | 0.00 | - | 103 | 0 | 227.50 | 22.70 | 0.00 | - | 6 | 6 |
| 0.05 | -0.01 | -16.67% | 14 | 1,461 | 230.00 | 63.71 | 0.00 | - | 3 | 0 |
| 0.04 | 0.00 | - | 15 | 847 | 235.00 | 68.73 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 10 | 307 | 240.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 118 | 245.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 334 | 250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 29 | 255.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 8 | 142 | 260.00 | - | - | - | - | - |
| - | - | - | - | - | 265.00 | 69.99 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 287 | 270.00 | 76.18 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | - | 4 | 275.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 52 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 60 | 290.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.