International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 128.55 | 0.00 | - | 2 | 1 | 70.00 | 0.06 | 0.00 | - | 2 | 2 |
| 68.60 | 0.00 | - | 1 | 0 | 75.00 | 0.16 | 0.00 | - | 2 | 10 |
| 107.98 | 0.00 | - | 1 | 1 | 80.00 | 0.08 | 0.00 | - | 7 | 16 |
| - | - | - | - | - | 85.00 | 0.04 | 0.00 | - | 1 | 39 |
| - | - | - | - | - | 90.00 | 0.08 | 0.00 | - | 1 | 61 |
| 103.55 | 0.00 | - | 6 | 3 | 95.00 | 0.01 | 0.00 | - | 4 | 58 |
| 86.16 | 0.00 | - | 4 | 6 | 100.00 | 0.04 | 0.00 | - | 1 | 36 |
| - | - | - | - | - | 105.00 | 0.05 | 0.00 | - | 1 | 21 |
| 73.40 | 0.00 | - | 10 | 0 | 110.00 | 0.01 | 0.00 | - | 1 | 120 |
| 68.45 | 0.00 | - | 5 | 0 | 115.00 | 0.02 | 0.00 | - | 5 | 1,353 |
| 63.45 | 0.00 | - | 4 | 0 | 120.00 | 0.02 | 0.00 | - | 1 | 79 |
| 58.20 | 0.00 | - | 183 | 0 | 125.00 | 0.01 | 0.00 | - | 2 | 233 |
| 57.40 | 0.00 | - | 1 | 0 | 130.00 | 0.01 | 0.00 | - | 1 | 397 |
| 60.00 | 0.00 | - | 5 | 15 | 135.00 | 0.01 | 0.00 | - | 2 | 1,118 |
| 48.06 | 0.00 | - | 1 | 13 | 140.00 | 0.04 | 0.00 | - | 17 | 804 |
| 36.50 | -2.31 | -5.95% | 1 | 413 | 145.00 | 0.02 | 0.00 | - | 3 | 990 |
| 31.70 | -1.92 | -5.71% | 11 | 1,028 | 150.00 | 0.01 | 0.00 | - | 11 | 2,205 |
| 26.26 | -1.72 | -6.15% | 10 | 664 | 155.00 | 0.01 | 0.00 | - | 1 | 1,017 |
| 21.29 | -2.21 | -9.40% | 38 | 1,833 | 160.00 | 0.05 | 0.00 | - | 10 | 2,495 |
| - | - | - | - | - | 162.50 | 0.05 | 0.00 | - | 5 | 7 |
| 16.56 | -1.58 | -8.71% | 80 | 2,424 | 165.00 | 0.01 | -0.05 | -83.33% | 1 | 1,629 |
| - | - | - | - | - | 167.50 | 0.06 | 0.00 | - | 1 | 22 |
| 11.63 | -1.34 | -10.33% | 50 | 1,596 | 170.00 | 0.01 | 0.00 | - | 6 | 1,029 |
| - | - | - | - | - | 172.50 | 0.05 | 0.00 | - | 4 | 258 |
| 6.33 | -1.79 | -22.04% | 13 | 1,219 | 175.00 | 0.03 | -0.01 | -25.00% | 64 | 13,676 |
| 3.95 | -1.78 | -31.06% | 2 | 38 | 177.50 | 0.15 | 0.00 | - | 69 | 1,548 |
| 2.12 | -1.54 | -42.08% | 493 | 2,028 | 180.00 | 0.52 | +0.14 | +36.84% | 400 | 3,417 |
| 0.67 | -1.33 | -66.50% | 455 | 361 | 182.50 | 1.70 | +0.53 | +45.30% | 301 | 1,498 |
| 0.16 | -0.68 | -80.95% | 505 | 2,165 | 185.00 | 3.50 | +0.93 | +36.19% | 280 | 2,634 |
| 0.07 | -0.21 | -75.00% | 261 | 2,207 | 187.50 | 6.25 | +1.46 | +30.48% | 24 | 555 |
| 0.01 | -0.08 | -88.89% | 268 | 12,275 | 190.00 | 8.53 | +1.48 | +20.99% | 89 | 3,044 |
| 0.02 | -0.02 | -50.00% | 51 | 1,201 | 192.50 | 10.81 | +1.32 | +13.91% | 1 | 129 |
| 0.01 | -0.02 | -66.67% | 112 | 4,881 | 195.00 | 13.85 | +1.40 | +11.24% | 37 | 224 |
| 0.01 | -0.01 | -50.00% | 9 | 826 | 197.50 | 15.80 | 0.00 | - | 4 | 0 |
| 0.01 | -0.01 | -50.00% | 173 | 13,771 | 200.00 | 17.10 | 0.00 | - | 611 | 2 |
| 0.01 | 0.00 | - | 9 | 488 | 202.50 | 19.10 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 53 | 3,019 | 205.00 | 19.00 | 0.00 | - | 86 | 0 |
| 0.03 | 0.00 | - | 1 | 44 | 207.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 36 | 1,799 | 210.00 | 23.85 | 0.00 | - | 190 | 1 |
| 0.01 | 0.00 | - | 2 | 96 | 212.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 6 | 1,153 | 215.00 | 23.20 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 100 | 108 | 217.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 17 | 1,007 | 220.00 | 30.65 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 100 | 172 | 222.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 23 | 529 | 225.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 577 | 230.00 | 39.63 | 0.00 | - | 6 | 0 |
| 0.04 | 0.00 | - | 1 | 118 | 235.00 | 44.65 | 0.00 | - | 6 | 0 |
| 0.14 | 0.00 | - | 1 | 173 | 240.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 2 | 3 | 245.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 24 | 250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 13 | 255.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 102 | 97 | 260.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 2 | 280.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.