International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | - | 5 | 0 | 70.00 | 0.50 | 0.00 | - | 3 | 0 |
| 94.45 | 0.00 | - | 3 | 0 | 75.00 | 0.66 | 0.00 | - | 2 | 0 |
| 107.88 | 0.00 | - | 1 | 0 | 80.00 | 0.96 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 85.00 | 0.90 | 0.00 | - | 13 | 31 |
| 102.95 | 0.00 | - | 2 | 9 | 90.00 | 1.45 | 0.00 | - | 1 | 0 |
| 69.34 | 0.00 | - | 13 | 7 | 95.00 | 2.15 | 0.00 | - | 2 | 0 |
| 70.10 | 0.00 | - | 17 | 0 | 100.00 | 1.80 | 0.00 | - | 4 | 0 |
| 64.20 | 0.00 | - | 1 | 0 | 105.00 | 2.60 | 0.00 | - | 1 | 0 |
| 57.74 | 0.00 | - | 5 | 0 | 110.00 | 2.84 | 0.00 | - | 5 | 0 |
| 79.95 | 0.00 | - | 4 | 12 | 115.00 | 3.45 | 0.00 | - | 2 | 0 |
| 53.00 | 0.00 | - | 3 | 0 | 120.00 | 4.50 | 0.00 | - | 5 | 0 |
| 47.11 | 0.00 | - | 1 | 0 | 125.00 | 5.66 | 0.00 | - | 2 | 0 |
| 44.00 | 0.00 | - | 20 | 0 | 130.00 | 6.05 | 0.00 | - | 5 | 0 |
| 39.51 | 0.00 | - | 2 | 0 | 135.00 | 7.20 | 0.00 | - | 12 | 0 |
| 36.70 | 0.00 | - | 20 | 0 | 140.00 | 8.45 | 0.00 | - | 1 | 0 |
| 35.00 | 0.00 | - | 2 | 0 | 145.00 | 9.95 | 0.00 | - | 4 | 0 |
| 28.25 | 0.00 | - | 1 | 0 | 150.00 | 11.70 | 0.00 | - | 1 | 0 |
| 27.90 | 0.00 | - | 3 | 0 | 155.00 | 13.35 | 0.00 | - | 3 | 0 |
| 24.85 | 0.00 | - | 11 | 0 | 160.00 | 14.89 | 0.00 | - | 6 | 0 |
| 22.75 | 0.00 | - | 3 | 0 | 165.00 | 17.61 | 0.00 | - | 4 | 0 |
| 20.50 | 0.00 | - | 10 | 0 | 170.00 | 19.64 | 0.00 | - | 9 | 0 |
| 17.83 | 0.00 | - | 3 | 0 | 175.00 | 23.10 | 0.00 | - | 1 | 0 |
| 16.17 | 0.00 | - | 1 | 0 | 180.00 | 25.06 | 0.00 | - | 1 | 0 |
| 14.55 | 0.00 | - | 12 | 0 | 185.00 | 29.55 | 0.00 | - | 4 | 0 |
| 12.55 | 0.00 | - | 11 | 0 | 190.00 | 31.48 | 0.00 | - | 3 | 0 |
| 11.21 | 0.00 | - | 1 | 0 | 195.00 | 34.91 | 0.00 | - | 3 | 0 |
| 9.70 | 0.00 | - | 1 | 0 | 200.00 | 38.23 | 0.00 | - | 4 | 0 |
| 8.30 | 0.00 | - | 1 | 0 | 210.00 | 29.76 | 0.00 | - | - | 20 |
| 5.75 | 0.00 | - | 1 | 0 | 220.00 | 55.99 | 0.00 | - | 5 | 0 |
| 4.45 | 0.00 | - | 2 | 0 | 230.00 | 63.82 | 0.00 | - | 3 | 0 |
| 3.35 | 0.00 | - | 9 | 0 | 240.00 | 73.38 | 0.00 | - | 1 | 0 |
| 2.55 | 0.00 | - | 2 | 0 | 250.00 | 85.19 | 0.00 | - | 5 | 0 |
| 2.15 | 0.00 | - | 2 | 0 | 260.00 | 69.40 | 0.00 | - | 1 | 1 |
| 2.10 | 0.00 | - | 3 | 0 | 270.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 11 | 0 | 280.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 1 | 0 | 290.00 | 123.30 | 0.00 | - | 5 | 0 |
© 2024 Yahoo. All rights reserved.