International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 69.00 | 0.00 | - | 1 | 5 | 100.00 | 0.02 | 0.00 | - | 15 | 32 |
| 65.00 | 0.00 | - | 1 | 0 | 105.00 | 0.02 | 0.00 | - | 1 | 1,258 |
| 69.03 | 0.00 | - | 1 | 0 | 115.00 | 0.08 | 0.00 | - | 1 | 2 |
| 50.00 | 0.00 | - | 1 | 0 | 120.00 | 0.12 | 0.00 | - | 1 | 31 |
| 45.00 | 0.00 | - | 2 | 0 | 125.00 | 0.01 | 0.00 | - | 5 | 318 |
| 40.00 | 0.00 | - | 3 | 0 | 130.00 | 0.01 | 0.00 | - | 4 | 36 |
| 35.00 | 0.00 | - | 1 | 0 | 135.00 | 0.01 | 0.00 | - | 8 | 206 |
| 30.00 | 0.00 | - | 2 | 0 | 140.00 | 0.01 | 0.00 | - | 36 | 398 |
| 22.79 | +1.16 | +5.36% | 6 | 6 | 145.00 | 0.01 | 0.00 | - | 11 | 925 |
| - | - | - | - | - | 148.00 | 0.03 | 0.00 | - | - | 32 |
| - | - | - | - | - | 149.00 | 0.03 | 0.00 | - | 200 | 105 |
| 16.63 | 0.00 | - | 1 | 7 | 150.00 | 0.02 | -0.01 | -33.33% | 33 | 335 |
| 14.39 | 0.00 | - | 1 | 1 | 152.50 | 0.04 | 0.00 | - | - | 85 |
| 15.50 | 0.00 | - | 4 | 0 | 155.00 | 0.04 | +0.01 | +33.33% | 23 | 902 |
| 10.14 | 0.00 | - | 2 | 0 | 157.50 | 0.03 | -0.01 | -25.00% | 10 | 1,900 |
| 6.90 | 0.00 | - | 3 | 57 | 160.00 | 0.05 | -0.01 | -16.67% | 92 | 1,272 |
| 5.77 | +0.32 | +5.87% | 19 | 83 | 162.50 | 0.06 | -0.05 | -45.45% | 17 | 1,008 |
| 3.00 | +0.22 | +7.91% | 57 | 464 | 165.00 | 0.14 | -0.18 | -56.25% | 187 | 5,032 |
| 1.14 | +0.04 | +3.64% | 762 | 1,897 | 167.50 | 0.66 | -0.41 | -38.32% | 145 | 1,596 |
| 0.25 | -0.05 | -16.67% | 5,392 | 4,319 | 170.00 | 2.44 | -0.27 | -9.96% | 260 | 15,492 |
| 0.05 | -0.04 | -44.44% | 308 | 2,232 | 172.50 | 4.51 | -1.14 | -20.18% | 11 | 161 |
| 0.03 | -0.01 | -33.33% | 145 | 4,675 | 175.00 | 6.81 | -0.69 | -9.20% | 30 | 689 |
| 0.03 | +0.01 | +50.00% | 121 | 1,159 | 177.50 | 11.25 | 0.00 | - | 2 | 6 |
| 0.01 | -0.01 | -50.00% | 39 | 2,787 | 180.00 | 12.35 | -0.20 | -1.59% | 4,950 | 1,267 |
| 0.05 | +0.04 | +400.00% | 16 | 1,039 | 182.50 | 15.20 | +1.03 | +7.27% | 1,800 | 336 |
| 0.01 | 0.00 | - | 15 | 2,524 | 185.00 | 17.05 | -0.65 | -3.67% | 2,601 | 519 |
| 0.02 | 0.00 | - | 1 | 1,436 | 187.50 | 20.40 | 0.00 | - | 23 | 1 |
| 0.01 | 0.00 | - | 17 | 5,819 | 190.00 | 21.55 | +1.05 | +5.12% | 850 | 208 |
| 0.01 | 0.00 | - | 67 | 225 | 192.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 4,294 | 195.00 | 27.75 | +1.00 | +3.74% | 150 | 35 |
| 0.01 | 0.00 | - | 1 | 89 | 197.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 14,728 | 200.00 | 33.60 | 0.00 | - | 1 | 0 |
| 0.18 | +0.17 | +1,700.00% | 2 | 118 | 202.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 3,253 | 205.00 | 37.60 | 0.00 | - | 1 | 0 |
| 0.01 | -0.03 | -75.00% | 2 | 3,740 | 210.00 | 43.36 | 0.00 | - | 1 | 0 |
| 0.12 | +0.07 | +140.00% | 7 | 9,208 | 215.00 | 48.75 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 5,559 | 220.00 | 53.40 | 0.00 | - | 3 | 0 |
| 0.12 | 0.00 | - | 10 | 385 | 225.00 | 59.30 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 542 | 230.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 342 | 235.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2 | 531 | 240.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 17 | 245.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 314 | 250.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 271 | 301 | 255.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 6 | 12 | 260.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 13 | 265.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 21 | 270.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 0 | 275.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 113 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 290.00 | - | - | - | - | - |
| - | - | - | - | - | 295.00 | 128.50 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.