International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 87.21 | 0.00 | - | 1 | 1 | 60.00 | 0.05 | 0.00 | - | 1 | 182 |
| 83.20 | 0.00 | - | 60 | 0 | 65.00 | 0.07 | 0.00 | - | 2 | 306 |
| 113.25 | 0.00 | - | 1,950 | 0 | 70.00 | 0.08 | +0.03 | +60.00% | 2 | 70 |
| 108.10 | 0.00 | - | 2 | 0 | 75.00 | 0.08 | 0.00 | - | 2 | 160 |
| 103.10 | 0.00 | - | 3 | 0 | 80.00 | 0.12 | 0.00 | - | 2 | 157 |
| 82.69 | 0.00 | - | 1 | 5 | 85.00 | 0.24 | 0.00 | - | 2 | 265 |
| 77.73 | 0.00 | - | 7 | 70 | 90.00 | 0.17 | 0.00 | - | 2 | 310 |
| 74.85 | 0.00 | - | 6 | 7 | 95.00 | 0.21 | 0.00 | - | 2 | 777 |
| 68.14 | 0.00 | - | 3 | 39 | 100.00 | 0.30 | 0.00 | - | 2 | 978 |
| 87.90 | 0.00 | - | 10 | 66 | 105.00 | 0.40 | 0.00 | - | 5 | 1,005 |
| 58.20 | -1.05 | -1.77% | 15 | 97 | 110.00 | 0.68 | 0.00 | - | 4 | 3,173 |
| 54.25 | 0.00 | - | 1 | 254 | 115.00 | 0.66 | 0.00 | - | 1 | 2,227 |
| 48.90 | -0.20 | -0.41% | 2 | 305 | 120.00 | 1.16 | 0.00 | - | 10 | 2,234 |
| 44.12 | 0.00 | - | 6 | 947 | 125.00 | 1.25 | 0.00 | - | 23 | 1,818 |
| 40.80 | 0.00 | - | 1 | 818 | 130.00 | 1.63 | -0.11 | -6.32% | 2 | 1,439 |
| 35.50 | 0.00 | - | 7 | 1,179 | 135.00 | 2.19 | -0.12 | -5.19% | 5 | 1,474 |
| 31.49 | 0.00 | - | 3 | 499 | 140.00 | 3.00 | +0.01 | +0.33% | 4 | 1,266 |
| 29.27 | 0.00 | - | 14 | 1,784 | 145.00 | 3.91 | -0.19 | -4.63% | 2 | 1,930 |
| 23.75 | 0.00 | - | 9 | 2,786 | 150.00 | 5.12 | -0.13 | -2.48% | 4 | 2,445 |
| 20.95 | 0.00 | - | 26 | 1,276 | 155.00 | 6.80 | 0.00 | - | 12 | 823 |
| 17.25 | +0.10 | +0.58% | 10 | 1,758 | 160.00 | 8.26 | 0.00 | - | 26 | 1,237 |
| 14.40 | +0.25 | +1.77% | 7 | 1,193 | 165.00 | 10.35 | -0.30 | -2.82% | 2 | 1,495 |
| 11.90 | +0.01 | +0.08% | 7 | 3,330 | 170.00 | 12.65 | -0.20 | -1.56% | 15 | 4,389 |
| 9.80 | +0.20 | +2.08% | 6 | 1,529 | 175.00 | 15.10 | -0.65 | -4.13% | 10 | 4,872 |
| 7.85 | +0.02 | +0.26% | 133 | 2,630 | 180.00 | 18.53 | -0.41 | -2.16% | 1 | 567 |
| 6.30 | +0.15 | +2.44% | 5 | 1,199 | 185.00 | 26.18 | 0.00 | - | 3 | 1,010 |
| 4.90 | +0.04 | +0.82% | 54 | 1,123 | 190.00 | 26.03 | 0.00 | - | 110 | 924 |
| 3.86 | -0.04 | -1.03% | 6 | 1,827 | 195.00 | 31.80 | 0.00 | - | 23 | 347 |
| 3.02 | +0.02 | +0.67% | 13 | 2,299 | 200.00 | 36.00 | 0.00 | - | 2 | 451 |
| 2.38 | +0.06 | +2.59% | 6 | 248 | 205.00 | 43.32 | 0.00 | - | 1 | 71 |
| 1.84 | 0.00 | - | 7 | 2,286 | 210.00 | 45.98 | 0.00 | - | 1 | 2 |
| 1.61 | 0.00 | - | 13 | 879 | 215.00 | 36.89 | 0.00 | - | 6 | 1 |
| 1.15 | 0.00 | - | 12 | 5,478 | 220.00 | 53.73 | 0.00 | - | 1 | 18 |
| 0.93 | 0.00 | - | 1 | 1,727 | 225.00 | 39.10 | 0.00 | - | 2 | 20 |
| 0.79 | 0.00 | - | 1 | 294 | 230.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 25 | 211 | 235.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 2 | 745 | 240.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 487 | 245.00 | - | - | - | - | - |
| 0.30 | -0.02 | -6.25% | 2 | 743 | 250.00 | 70.00 | 0.00 | - | - | 0 |
| 0.25 | -0.02 | -7.41% | 3 | 98 | 260.00 | 63.70 | 0.00 | - | - | 16 |
| 0.19 | -0.03 | -13.64% | 2 | 685 | 270.00 | - | - | - | - | - |
| 0.14 | -0.05 | -26.32% | 2 | 69 | 280.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 430 | 290.00 | 103.07 | 0.00 | - | 5 | 0 |
© 2024 Yahoo. All rights reserved.