International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | - | 2 | 1 | 75.00 | 0.01 | 0.00 | - | 16 | 17 |
| - | - | - | - | - | 80.00 | 0.08 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 85.00 | 0.07 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 90.00 | 0.17 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 95.00 | 0.18 | 0.00 | - | 2 | 11 |
| 70.00 | 0.00 | - | 2 | 1 | 100.00 | 0.11 | 0.00 | - | 2 | 26 |
| 65.00 | 0.00 | - | 2 | 0 | 105.00 | 0.19 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 110.00 | 0.12 | 0.00 | - | 2 | 30 |
| 54.85 | 0.00 | - | 2 | 0 | 115.00 | 0.12 | +0.07 | +140.00% | 2 | 47 |
| 49.85 | 0.00 | - | 6 | 0 | 120.00 | 0.08 | 0.00 | - | 3 | 26 |
| 40.19 | 0.00 | - | 5 | 6 | 125.00 | 0.04 | -0.08 | -66.67% | 6 | 236 |
| 37.75 | -1.94 | -4.89% | 2 | 3 | 130.00 | 0.18 | 0.00 | - | 1 | 77 |
| 33.36 | 0.00 | - | 1 | 25 | 135.00 | 0.22 | 0.00 | - | 2 | 56 |
| 30.14 | 0.00 | - | 1 | 87 | 140.00 | 0.25 | 0.00 | - | 2 | 223 |
| 23.30 | -1.69 | -6.76% | 1 | 923 | 145.00 | 0.35 | +0.05 | +16.67% | 12 | 412 |
| 18.60 | -1.80 | -8.82% | 11 | 64 | 150.00 | 0.60 | +0.02 | +3.45% | 3 | 486 |
| 14.55 | -1.30 | -8.20% | 1 | 523 | 155.00 | 1.18 | +0.13 | +12.38% | 24 | 842 |
| 10.20 | -1.54 | -13.12% | 9 | 379 | 160.00 | 2.11 | +0.38 | +21.97% | 71 | 2,795 |
| 6.55 | -1.45 | -18.12% | 69 | 814 | 165.00 | 3.65 | +0.65 | +21.67% | 123 | 5,849 |
| 4.00 | -1.10 | -21.57% | 346 | 4,589 | 170.00 | 6.00 | +0.80 | +15.38% | 146 | 1,043 |
| 2.27 | -0.66 | -22.53% | 265 | 2,484 | 175.00 | 9.28 | +1.18 | +14.57% | 28 | 989 |
| 1.10 | -0.49 | -30.82% | 189 | 2,249 | 180.00 | 13.91 | +1.86 | +15.44% | 10 | 709 |
| 0.59 | -0.31 | -34.44% | 176 | 1,994 | 185.00 | 16.60 | 0.00 | - | 7 | 1,087 |
| 0.31 | -0.14 | -31.11% | 108 | 1,942 | 190.00 | 23.60 | -4.20 | -15.11% | 1,495 | 1,034 |
| 0.18 | -0.07 | -28.00% | 7 | 995 | 195.00 | 29.30 | +2.60 | +9.74% | 600 | 446 |
| 0.12 | -0.01 | -7.69% | 45 | 1,131 | 200.00 | 33.30 | -1.60 | -4.58% | 860 | 558 |
| 0.17 | +0.03 | +21.43% | 2 | 773 | 205.00 | 38.20 | +14.00 | +57.85% | 440 | 293 |
| 0.08 | -0.02 | -20.00% | 2 | 496 | 210.00 | 43.15 | -2.03 | -4.49% | 120 | 74 |
| 0.07 | -0.17 | -70.83% | 2 | 655 | 215.00 | 47.85 | +14.35 | +42.84% | 50 | 27 |
| 0.07 | 0.00 | - | 2 | 1,022 | 220.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 47 | 506 | 225.00 | 30.95 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 10 | 884 | 230.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 2 | 100 | 235.00 | - | - | - | - | - |
| 0.01 | -0.06 | -85.71% | 2 | 237 | 240.00 | 74.30 | +1.07 | +1.46% | 20 | 12 |
| 0.01 | 0.00 | - | 40 | 179 | 245.00 | 61.67 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 83 | 250.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 138 | 260.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 358 | 270.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 80 | 280.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 25 | 24 | 290.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.