International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 123.10 | 0.00 | - | 6 | 0 | 60.00 | 0.02 | 0.00 | - | 5 | 26 |
| 80.00 | 0.00 | - | 1 | 1 | 65.00 | 0.08 | 0.00 | - | 40 | 30 |
| 52.80 | 0.00 | - | - | 0 | 70.00 | 0.01 | 0.00 | - | 2 | 45 |
| 108.10 | 0.00 | - | 2 | 0 | 75.00 | 0.03 | 0.00 | - | 1 | 17 |
| 54.08 | 0.00 | - | 1 | 1 | 80.00 | 0.02 | 0.00 | - | 1 | 57 |
| 60.65 | 0.00 | - | 1,293 | 0 | 85.00 | 0.05 | 0.00 | - | 10 | 175 |
| 93.10 | 0.00 | - | 3 | 0 | 90.00 | 0.02 | 0.00 | - | 15 | 821 |
| 88.10 | 0.00 | - | 2 | 0 | 95.00 | 0.16 | 0.00 | - | 2 | 907 |
| 67.18 | 0.00 | - | 1 | 2 | 100.00 | 0.01 | 0.00 | - | 1 | 689 |
| 65.00 | 0.00 | - | 1 | 0 | 105.00 | 0.02 | 0.00 | - | 1 | 959 |
| 64.65 | 0.00 | - | 21 | 0 | 110.00 | 0.04 | 0.00 | - | 1 | 532 |
| 55.00 | 0.00 | - | 3 | 0 | 115.00 | 0.15 | 0.00 | - | 2 | 1,165 |
| 50.10 | 0.00 | - | 15 | 5 | 120.00 | 0.11 | 0.00 | - | 2 | 1,396 |
| 45.25 | 0.00 | - | 1 | 25 | 125.00 | 0.10 | 0.00 | - | 155 | 836 |
| 37.34 | 0.00 | - | 1 | 4 | 130.00 | 0.04 | 0.00 | - | 2 | 7,757 |
| 32.53 | 0.00 | - | 2 | 77 | 135.00 | 0.04 | -0.02 | -33.33% | 4 | 2,911 |
| 27.48 | 0.00 | - | 11 | 22 | 140.00 | 0.08 | 0.00 | - | 2 | 1,833 |
| 23.68 | +1.06 | +4.69% | 3 | 11 | 145.00 | 0.08 | +0.03 | +60.00% | 11 | 3,408 |
| 18.90 | +1.00 | +5.59% | 4 | 25 | 150.00 | 0.15 | -0.04 | -21.05% | 31 | 2,981 |
| 14.26 | +0.66 | +4.85% | 2 | 41 | 155.00 | 0.30 | -0.06 | -16.67% | 536 | 11,786 |
| 9.75 | +1.10 | +12.72% | 4 | 1,841 | 160.00 | 0.78 | -0.13 | -14.29% | 447 | 2,675 |
| 5.70 | +0.30 | +5.56% | 23 | 2,560 | 165.00 | 1.84 | -0.25 | -11.96% | 356 | 4,016 |
| 2.75 | +0.08 | +3.00% | 678 | 3,657 | 170.00 | 4.00 | -0.25 | -5.88% | 168 | 4,709 |
| 1.13 | +0.02 | +1.80% | 202 | 2,093 | 175.00 | 7.64 | -0.61 | -7.39% | 22 | 2,025 |
| 0.43 | +0.01 | +2.38% | 152 | 2,825 | 180.00 | 13.05 | 0.00 | - | 15 | 1,182 |
| 0.18 | 0.00 | - | 7 | 3,042 | 185.00 | 17.10 | -0.70 | -3.93% | 3,200 | 622 |
| 0.10 | +0.01 | +11.11% | 5 | 1,739 | 190.00 | 22.35 | +0.50 | +2.29% | 1,000 | 267 |
| 0.07 | 0.00 | - | 3 | 4,326 | 195.00 | 27.20 | +0.35 | +1.30% | 100 | 31 |
| 0.05 | -0.01 | -16.67% | 13 | 11,191 | 200.00 | 34.20 | 0.00 | - | 1 | 0 |
| 0.05 | -0.04 | -44.44% | 1 | 676 | 205.00 | 39.15 | 0.00 | - | 32 | 0 |
| 0.10 | +0.09 | +900.00% | 1 | 3,424 | 210.00 | 42.70 | 0.00 | - | 1 | 0 |
| 0.05 | -0.01 | -16.67% | 22 | 2,901 | 215.00 | 48.05 | 0.00 | - | 13 | 0 |
| 0.03 | -0.02 | -40.00% | 2 | 3,660 | 220.00 | 52.53 | 0.00 | - | 1 | 2 |
| 0.03 | 0.00 | - | 2 | 431 | 225.00 | 57.55 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 952 | 230.00 | 56.60 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 1,070 | 235.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 258 | 240.00 | 51.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 12 | 48 | 245.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 113 | 250.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 80 | 255.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 4 | 385 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 80 | 26 | 265.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 80 | 43 | 270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 275.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 136 | 280.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 86 | 290.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.