International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 132.70 | 0.00 | - | 25 | 15 | 70.00 | 0.47 | 0.00 | - | 5 | 150 |
| 128.08 | 0.00 | - | 55 | 59 | 75.00 | 0.50 | 0.00 | - | 10 | 80 |
| 107.88 | 0.00 | - | 1 | 0 | 80.00 | 0.81 | 0.00 | - | 4 | 32 |
| - | - | - | - | - | 85.00 | 1.05 | 0.00 | - | 13 | 32 |
| 113.41 | 0.00 | - | 1 | 2 | 90.00 | 0.88 | 0.00 | - | 2 | 189 |
| 89.25 | 0.00 | - | 1 | 1 | 95.00 | 0.76 | 0.00 | - | 2 | 227 |
| 101.50 | 0.00 | - | 1 | 19 | 100.00 | 0.90 | 0.00 | - | 5 | 532 |
| 90.38 | 0.00 | - | 40 | 67 | 105.00 | 1.33 | 0.00 | - | 20 | 150 |
| 81.20 | 0.00 | - | 1 | 28 | 110.00 | 1.24 | 0.00 | - | 10 | 237 |
| 64.70 | 0.00 | - | 1 | 13 | 115.00 | 1.50 | +0.26 | +20.97% | 5 | 2,244 |
| 82.80 | 0.00 | - | 3 | 40 | 120.00 | 1.69 | 0.00 | - | 1 | 332 |
| 68.78 | 0.00 | - | 3 | 50 | 125.00 | 2.07 | 0.00 | - | 21 | 183 |
| 74.40 | 0.00 | - | 1 | 134 | 130.00 | 2.85 | 0.00 | - | 5 | 188 |
| 63.30 | 0.00 | - | 10 | 55 | 135.00 | 3.05 | +0.30 | +10.91% | 3 | 441 |
| 65.89 | 0.00 | - | 1 | 172 | 140.00 | 3.10 | 0.00 | - | 1 | 481 |
| 61.10 | 0.00 | - | 1 | 282 | 145.00 | 4.30 | +0.30 | +7.50% | 1 | 479 |
| 57.45 | 0.00 | - | 13 | 229 | 150.00 | 5.10 | +0.33 | +6.92% | 60 | 430 |
| 54.00 | 0.00 | - | 3 | 509 | 155.00 | 5.90 | +0.30 | +5.36% | 34 | 227 |
| 50.00 | +0.65 | +1.32% | 6 | 844 | 160.00 | 6.58 | 0.00 | - | 4 | 402 |
| 42.90 | 0.00 | - | 1 | 650 | 165.00 | 7.00 | 0.00 | - | 1 | 849 |
| 41.50 | 0.00 | - | 1 | 479 | 170.00 | 8.70 | 0.00 | - | 1 | 329 |
| 39.30 | 0.00 | - | 1 | 556 | 175.00 | 10.20 | 0.00 | - | 20 | 446 |
| 36.00 | +1.57 | +4.56% | 1 | 311 | 180.00 | 12.85 | +1.38 | +12.03% | 10 | 658 |
| 31.30 | -0.47 | -1.48% | 1 | 691 | 185.00 | 11.98 | 0.00 | - | 7 | 244 |
| 25.60 | 0.00 | - | 4 | 1,291 | 190.00 | 15.50 | 0.00 | - | 2 | 100 |
| 24.65 | -1.83 | -6.91% | 4 | 634 | 195.00 | 17.00 | 0.00 | - | 1 | 38 |
| 22.35 | -0.65 | -2.83% | 12 | 2,353 | 200.00 | 19.23 | 0.00 | - | 1 | 626 |
| 18.50 | -0.50 | -2.63% | 9 | 340 | 210.00 | 23.80 | 0.00 | - | 1 | 25 |
| 15.85 | 0.00 | - | 11 | 905 | 220.00 | 32.40 | 0.00 | - | 1 | 35 |
| 12.35 | +0.15 | +1.23% | 5 | 615 | 230.00 | 63.82 | 0.00 | - | 3 | 1 |
| 9.05 | -1.00 | -9.95% | 260 | 1,522 | 240.00 | 73.38 | 0.00 | - | 1 | 0 |
| 6.40 | -0.50 | -7.25% | 14 | 535 | 250.00 | 56.95 | 0.00 | - | 4 | 4 |
| 6.10 | 0.00 | - | 69 | 457 | 260.00 | 69.40 | 0.00 | - | 1 | 1 |
| 4.66 | 0.00 | - | 5 | 268 | 270.00 | 88.50 | 0.00 | - | - | 1 |
| 3.65 | 0.00 | - | 1 | 362 | 280.00 | - | - | - | - | - |
| 2.67 | -0.20 | -6.97% | 10 | 970 | 290.00 | 122.01 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.