International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.01 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 2 | 111 |
| - | - | - | - | - | 85.00 | 0.04 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 90.00 | 0.08 | 0.00 | - | 2 | 30 |
| - | - | - | - | - | 95.00 | 0.09 | 0.00 | - | 2 | 97 |
| 91.70 | 0.00 | - | 6 | 0 | 100.00 | 0.07 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 105.00 | 0.09 | 0.00 | - | 2 | 95 |
| 56.77 | 0.00 | - | 1 | 1 | 110.00 | 0.05 | 0.00 | - | 1 | 173 |
| - | - | - | - | - | 115.00 | 0.13 | 0.00 | - | 1 | 199 |
| 78.55 | 0.00 | - | 1 | 0 | 120.00 | 0.19 | 0.00 | - | 1 | 144 |
| 67.55 | 0.00 | - | 5 | 0 | 125.00 | 0.01 | 0.00 | - | 2 | 325 |
| 62.00 | 0.00 | - | 40 | 0 | 130.00 | 0.01 | 0.00 | - | 3 | 1,514 |
| 55.80 | 0.00 | - | 980 | 0 | 135.00 | 0.02 | 0.00 | - | 5 | 1,819 |
| 53.40 | 0.00 | - | 310 | 0 | 140.00 | 0.01 | -0.04 | -80.00% | 13 | 501 |
| 45.95 | 0.00 | - | 548 | 0 | 145.00 | 0.01 | -0.04 | -80.00% | 2 | 380 |
| 53.19 | 0.00 | - | 1 | 5 | 150.00 | 0.02 | 0.00 | - | 6 | 2,897 |
| 42.47 | 0.00 | - | 1 | 17 | 155.00 | 0.05 | 0.00 | - | 1 | 1,137 |
| 43.88 | +3.68 | +9.15% | 1 | 21 | 160.00 | 0.03 | -0.07 | -70.00% | 5 | 2,020 |
| 37.65 | 0.00 | - | 7 | 35 | 165.00 | 0.04 | -0.01 | -20.00% | 3 | 1,891 |
| 33.50 | 0.00 | - | 1 | 1,581 | 170.00 | 0.04 | 0.00 | - | 8 | 2,770 |
| - | - | - | - | - | 172.50 | 0.07 | 0.00 | - | 10 | 35 |
| 34.26 | +5.71 | +20.00% | 7 | 1,727 | 175.00 | 0.05 | 0.00 | - | 66 | 1,834 |
| - | - | - | - | - | 177.50 | 0.05 | 0.00 | - | 25 | 88 |
| 28.08 | +4.51 | +19.13% | 1 | 1,307 | 180.00 | 0.06 | -0.03 | -33.33% | 56 | 1,472 |
| 22.75 | 0.00 | - | 1 | 4 | 182.50 | 0.16 | 0.00 | - | 6 | 64 |
| 24.47 | +3.69 | +17.76% | 12 | 2,646 | 185.00 | 0.06 | -0.04 | -40.00% | 27 | 1,959 |
| 15.97 | 0.00 | - | 2 | 2 | 187.50 | 0.09 | -0.01 | -10.00% | 1 | 83 |
| 18.94 | +3.94 | +26.27% | 27 | 4,194 | 190.00 | 0.09 | -0.07 | -43.75% | 28 | 2,523 |
| 12.80 | 0.00 | - | 2 | 73 | 192.50 | 0.06 | -0.17 | -68.00% | 241 | 351 |
| 15.00 | +3.80 | +33.93% | 154 | 5,112 | 195.00 | 0.11 | -0.22 | -64.71% | 274 | 1,255 |
| 11.78 | +3.03 | +34.63% | 16 | 384 | 197.50 | 0.20 | -0.37 | -64.91% | 140 | 344 |
| 10.50 | +3.90 | +61.42% | 269 | 3,755 | 200.00 | 0.32 | -0.53 | -62.35% | 250 | 758 |
| 8.05 | +3.40 | +73.12% | 82 | 701 | 202.50 | 0.51 | -0.94 | -64.83% | 129 | 581 |
| 5.95 | +2.85 | +91.94% | 389 | 4,119 | 205.00 | 0.90 | -1.48 | -62.18% | 249 | 656 |
| 4.10 | +2.21 | +116.93% | 463 | 604 | 207.50 | 1.58 | -2.14 | -57.22% | 134 | 27 |
| 2.59 | +1.54 | +146.67% | 1,261 | 2,584 | 210.00 | 2.40 | -7.05 | -73.06% | 52 | 18 |
| 1.62 | +1.02 | +170.00% | 536 | 364 | 212.50 | 4.15 | -10.35 | -41.65% | 1 | 0 |
| 0.99 | +0.64 | +290.91% | 192 | 1,820 | 215.00 | 5.95 | -5.90 | -49.79% | 5 | 1 |
| 0.45 | +0.28 | +164.71% | 13 | 59 | 217.50 | 17.85 | 0.00 | - | 5 | 2 |
| 0.28 | +0.15 | +115.38% | 253 | 3,047 | 220.00 | 21.16 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 222.50 | 21.15 | 0.00 | - | - | 0 |
| 0.14 | -0.21 | -37.50% | 2 | 1,879 | 225.00 | 26.18 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 227.50 | 22.70 | 0.00 | - | 6 | 6 |
| 0.03 | -0.02 | -40.00% | 1 | 1,363 | 230.00 | 63.71 | 0.00 | - | 3 | 0 |
| 0.03 | +0.01 | +50.00% | 40 | 829 | 235.00 | 68.73 | 0.00 | - | 1 | 0 |
| 0.06 | -0.23 | -79.31% | 1 | 305 | 240.00 | - | - | - | - | - |
| 0.06 | +0.05 | +500.00% | 1 | 117 | 245.00 | - | - | - | - | - |
| 0.01 | -0.07 | -87.50% | 9 | 324 | 250.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 141 | 260.00 | - | - | - | - | - |
| - | - | - | - | - | 265.00 | 69.99 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 11 | 286 | 270.00 | 76.18 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | - | 4 | 275.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 52 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 60 | 290.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.