International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 69.00 | 0.00 | - | 5 | 5 | 100.00 | 0.02 | 0.00 | - | 1 | 32 |
| 65.00 | 0.00 | - | 2 | 0 | 105.00 | 0.02 | 0.00 | - | 1 | 1,258 |
| 69.03 | 0.00 | - | 1 | 0 | 115.00 | 0.08 | 0.00 | - | 1 | 2 |
| 50.00 | 0.00 | - | 2 | 0 | 120.00 | 0.12 | 0.00 | - | 1 | 31 |
| 45.00 | 0.00 | - | 2 | 0 | 125.00 | 0.01 | 0.00 | - | 5 | 318 |
| 40.00 | 0.00 | - | 3 | 0 | 130.00 | 0.01 | 0.00 | - | 4 | 36 |
| 35.00 | 0.00 | - | 2 | 0 | 135.00 | 0.02 | 0.00 | - | 8 | 179 |
| 30.00 | 0.00 | - | 2 | 0 | 140.00 | 0.03 | 0.00 | - | 176 | 386 |
| 22.00 | 0.00 | - | 2 | 5 | 145.00 | 0.01 | 0.00 | - | 1 | 925 |
| 16.20 | 0.00 | - | 1 | 7 | 150.00 | 0.11 | 0.00 | - | 1 | 322 |
| 14.39 | 0.00 | - | 1 | 1 | 152.50 | - | - | - | - | - |
| 15.50 | 0.00 | - | 50 | 0 | 155.00 | 0.05 | 0.00 | - | 11 | 857 |
| 12.15 | 0.00 | - | 290 | 0 | 157.50 | 0.07 | 0.00 | - | 46 | 1,909 |
| 6.58 | 0.00 | - | 33 | 53 | 160.00 | 0.16 | 0.00 | - | 53 | 1,279 |
| 4.71 | 0.00 | - | 109 | 115 | 162.50 | 0.45 | 0.00 | - | 329 | 1,050 |
| 2.42 | 0.00 | - | 366 | 473 | 165.00 | 1.09 | 0.00 | - | 531 | 5,106 |
| 1.27 | 0.00 | - | 912 | 1,275 | 167.50 | 2.38 | 0.00 | - | 1,241 | 1,319 |
| 0.50 | 0.00 | - | 470 | 2,713 | 170.00 | 4.00 | 0.00 | - | 100 | 15,566 |
| 0.17 | 0.00 | - | 980 | 1,710 | 172.50 | 5.77 | 0.00 | - | 2 | 162 |
| 0.08 | 0.00 | - | 285 | 4,653 | 175.00 | 8.70 | 0.00 | - | 37 | 1,604 |
| 0.04 | 0.00 | - | 24 | 933 | 177.50 | 11.25 | 0.00 | - | 10 | 11 |
| 0.05 | 0.00 | - | 34 | 2,762 | 180.00 | 13.40 | 0.00 | - | 1,009 | 1,822 |
| 0.03 | 0.00 | - | 23 | 1,088 | 182.50 | 15.94 | 0.00 | - | 361 | 337 |
| 0.02 | 0.00 | - | 16 | 2,544 | 185.00 | 18.50 | 0.00 | - | 5,772 | 2,905 |
| 0.04 | 0.00 | - | 2 | 1,434 | 187.50 | 20.80 | 0.00 | - | 170 | 11 |
| 0.02 | 0.00 | - | 65 | 5,834 | 190.00 | 23.90 | 0.00 | - | 4,622 | 1,831 |
| 0.01 | 0.00 | - | 1 | 233 | 192.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 16 | 4,297 | 195.00 | 28.35 | 0.00 | - | 940 | 246 |
| 0.20 | 0.00 | - | 1 | 64 | 197.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 23 | 14,788 | 200.00 | 34.20 | 0.00 | - | 802 | 125 |
| 0.10 | 0.00 | - | 1 | 74 | 202.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 3,256 | 205.00 | 37.95 | 0.00 | - | 170 | 19 |
| 0.03 | 0.00 | - | 8 | 3,743 | 210.00 | 43.30 | 0.00 | - | 170 | 10 |
| 0.03 | 0.00 | - | 3 | 9,209 | 215.00 | 48.75 | 0.00 | - | 3 | 1 |
| 0.02 | 0.00 | - | 4 | 5,560 | 220.00 | 53.77 | 0.00 | - | 94 | 38 |
| 0.12 | 0.00 | - | 1 | 385 | 225.00 | 59.30 | 0.00 | - | 40 | 1 |
| 0.02 | 0.00 | - | 3 | 542 | 230.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 342 | 235.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2 | 531 | 240.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 17 | 245.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 314 | 250.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 271 | 301 | 255.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 6 | 12 | 260.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 13 | 265.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 11 | 21 | 270.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 0 | 275.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 113 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 290.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.