International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 64.08 | 0.00 | - | 1 | 0 | 120.00 | - | - | - | - | - |
| - | - | - | - | - | 130.00 | 0.01 | 0.00 | - | 9 | 26 |
| - | - | - | - | - | 140.00 | 0.13 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 145.00 | 0.08 | 0.00 | - | 5 | 300 |
| - | - | - | - | - | 147.00 | 0.02 | 0.00 | - | 15 | 15 |
| 19.30 | 0.00 | - | 5 | 0 | 150.00 | 0.01 | 0.00 | - | 1 | 116 |
| 17.40 | 0.00 | - | 5 | 0 | 152.50 | 0.02 | +0.01 | +100.00% | 91 | 8 |
| 10.60 | 0.00 | - | 3 | 0 | 155.00 | 0.01 | -0.01 | -50.00% | 44 | 588 |
| 12.00 | 0.00 | - | 45 | 0 | 157.50 | 0.01 | 0.00 | - | 66 | 123 |
| 9.90 | 0.00 | - | 104 | 2 | 160.00 | 0.02 | -0.01 | -33.33% | 58 | 328 |
| 3.75 | -2.60 | -40.94% | 10 | 5 | 162.50 | 0.04 | 0.00 | - | 67 | 538 |
| 1.40 | -3.49 | -71.37% | 164 | 26 | 165.00 | 0.23 | +0.13 | +130.00% | 816 | 816 |
| 0.24 | -2.26 | -90.40% | 1,179 | 112 | 167.50 | 1.28 | +0.75 | +141.51% | 367 | 792 |
| 0.05 | -0.31 | -86.11% | 3,723 | 4,886 | 170.00 | 3.76 | +1.79 | +90.86% | 114 | 247 |
| 0.02 | -0.07 | -77.78% | 1,031 | 6,004 | 172.50 | 6.13 | +1.88 | +44.24% | 13 | 50 |
| 0.01 | -0.04 | -80.00% | 44 | 424 | 175.00 | 9.08 | +1.03 | +12.80% | 25 | 110 |
| 0.01 | -0.01 | -50.00% | 11 | 81 | 177.50 | 11.34 | +1.62 | +16.67% | 12 | 21 |
| 0.01 | -0.02 | -66.67% | 4 | 127 | 180.00 | 13.75 | +1.54 | +12.61% | 238 | 161 |
| 0.01 | 0.00 | - | 2 | 220 | 182.50 | 17.00 | +2.75 | +19.30% | 70 | 44 |
| 0.09 | +0.07 | +350.00% | 1 | 305 | 185.00 | 18.70 | +0.27 | +1.47% | 91 | 54 |
| 0.01 | 0.00 | - | 1 | 36 | 187.50 | 20.95 | +0.02 | +0.10% | 37 | 19 |
| 0.01 | 0.00 | - | 69 | 149 | 190.00 | 23.76 | +1.81 | +8.25% | 23 | 14 |
| 0.06 | 0.00 | - | 8 | 21 | 192.50 | 24.90 | +12.10 | +94.53% | 20 | 10 |
| 0.01 | 0.00 | - | 1 | 227 | 195.00 | 29.89 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 2 | 41 | 197.50 | 30.37 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 756 | 200.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 18 | 202.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 790 | 205.00 | 37.87 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 121 | 210.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 94 | 215.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 431 | 220.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 7 | 225.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 6 | 26 | 230.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | - | 1 | 240.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 2 | 245.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 2 | 270.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.