International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 132.30 | 0.00 | - | 503 | 0 | 60.00 | 0.02 | 0.00 | - | 2 | 187 |
| 83.20 | 0.00 | - | 60 | 0 | 65.00 | 0.05 | 0.00 | - | 2 | 303 |
| 113.25 | 0.00 | - | 1,950 | 0 | 70.00 | 0.11 | 0.00 | - | 2 | 78 |
| 108.10 | 0.00 | - | 2 | 0 | 75.00 | 0.05 | 0.00 | - | 2 | 136 |
| 103.10 | 0.00 | - | 3 | 0 | 80.00 | 0.07 | 0.00 | - | 2 | 153 |
| 109.67 | 0.00 | - | 3 | 3 | 85.00 | 0.08 | 0.00 | - | 2 | 258 |
| 104.69 | 0.00 | - | 24 | 70 | 90.00 | 0.09 | 0.00 | - | 2 | 267 |
| 74.85 | 0.00 | - | 1 | 7 | 95.00 | 0.15 | 0.00 | - | 1 | 779 |
| 101.70 | 0.00 | - | 2 | 36 | 100.00 | 0.16 | 0.00 | - | 22 | 944 |
| 61.06 | 0.00 | - | 1 | 0 | 105.00 | 0.15 | 0.00 | - | 1 | 1,479 |
| 87.15 | 0.00 | - | 5 | 4 | 110.00 | 0.22 | 0.00 | - | 2 | 3,116 |
| 57.42 | 0.00 | - | 1 | 253 | 115.00 | 0.26 | 0.00 | - | 2 | 2,276 |
| 83.45 | 0.00 | - | 1 | 270 | 120.00 | 0.31 | 0.00 | - | 2 | 2,433 |
| 70.05 | 0.00 | - | 1 | 943 | 125.00 | 0.21 | -0.17 | -44.74% | 2 | 1,750 |
| 76.01 | +3.71 | +5.13% | 2 | 759 | 130.00 | 0.25 | 0.00 | - | 6 | 1,412 |
| 68.61 | 0.00 | - | 7 | 1,129 | 135.00 | 0.36 | 0.00 | - | 4 | 1,468 |
| 62.85 | 0.00 | - | 3 | 472 | 140.00 | 0.43 | 0.00 | - | 4 | 1,290 |
| 61.27 | +0.68 | +1.12% | 1 | 1,686 | 145.00 | 0.57 | 0.00 | - | 9 | 2,249 |
| 55.15 | 0.00 | - | 2 | 2,320 | 150.00 | 0.65 | 0.00 | - | 3 | 2,460 |
| 50.75 | +0.32 | +0.63% | 4 | 1,228 | 155.00 | 1.00 | 0.00 | - | 5 | 2,159 |
| 46.73 | 0.00 | - | 2 | 1,918 | 160.00 | 0.98 | 0.00 | - | 50 | 1,505 |
| 41.10 | 0.00 | - | 1 | 1,688 | 165.00 | 1.73 | 0.00 | - | 15 | 1,649 |
| 36.27 | 0.00 | - | 5 | 3,371 | 170.00 | 1.82 | 0.00 | - | 92 | 3,914 |
| 33.15 | 0.00 | - | 1 | 3,902 | 175.00 | 2.20 | -0.17 | -7.17% | 2 | 4,693 |
| 29.73 | +1.11 | +3.88% | 1 | 2,950 | 180.00 | 2.99 | -0.20 | -6.27% | 6 | 1,054 |
| 25.57 | +1.18 | +4.84% | 1 | 1,766 | 185.00 | 4.08 | 0.00 | - | 58 | 1,182 |
| 19.85 | 0.00 | - | 6 | 5,117 | 190.00 | 5.10 | -0.44 | -7.94% | 8 | 1,380 |
| 17.35 | +0.82 | +4.96% | 2 | 4,062 | 195.00 | 6.75 | 0.00 | - | 3 | 734 |
| 14.38 | +0.78 | +5.74% | 11 | 3,057 | 200.00 | 8.60 | +0.18 | +2.14% | 3 | 397 |
| 11.95 | +0.87 | +7.85% | 9 | 1,798 | 205.00 | 10.40 | -1.12 | -9.72% | 19 | 240 |
| 9.50 | +0.78 | +8.94% | 7 | 3,293 | 210.00 | 13.25 | 0.00 | - | 31 | 28 |
| 6.70 | 0.00 | - | 17 | 2,117 | 215.00 | 18.89 | 0.00 | - | 2 | 10 |
| 5.80 | +0.53 | +10.06% | 5 | 3,825 | 220.00 | 24.34 | 0.00 | - | 4 | 18 |
| 4.30 | +0.22 | +5.39% | 9 | 1,989 | 225.00 | 53.16 | 0.00 | - | 6 | 0 |
| 3.02 | 0.00 | - | 16 | 597 | 230.00 | 32.54 | 0.00 | - | 1 | 2 |
| 2.22 | 0.00 | - | 134 | 351 | 235.00 | - | - | - | - | - |
| 1.78 | 0.00 | - | 1 | 928 | 240.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 3 | 516 | 245.00 | - | - | - | - | - |
| 1.10 | +0.18 | +19.57% | 100 | 707 | 250.00 | 70.00 | 0.00 | - | - | 0 |
| 0.54 | 0.00 | - | 5 | 79 | 260.00 | 63.70 | 0.00 | - | - | 16 |
| 0.30 | 0.00 | - | 2 | 329 | 270.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 3 | 82 | 280.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 4 | 550 | 290.00 | 103.07 | 0.00 | - | 5 | 0 |
© 2024 Yahoo. All rights reserved.