International Business Machines Corporation (IBM)
NYSE - NYSE Delayed 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 | 0.02 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 80.00 | 0.10 | 0.00 | - | 2 | 111 |
| - | - | - | - | - | 85.00 | 0.03 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 90.00 | 0.10 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 95.00 | 0.19 | 0.00 | - | 1 | 95 |
| 69.85 | 0.00 | - | 2 | 2 | 100.00 | 0.16 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 105.00 | 0.24 | +0.10 | +71.43% | 3 | 95 |
| 56.77 | 0.00 | - | 1 | 1 | 110.00 | 0.11 | 0.00 | - | 2 | 178 |
| - | - | - | - | - | 115.00 | 0.16 | -0.04 | -20.00% | 2 | 200 |
| 45.30 | 0.00 | - | 1 | 6 | 120.00 | 0.30 | 0.00 | - | 2 | 143 |
| 59.40 | 0.00 | - | 5 | 8 | 125.00 | 0.40 | 0.00 | - | 2 | 154 |
| 53.87 | 0.00 | - | 14 | 17 | 130.00 | 0.42 | -0.11 | -20.75% | 4 | 1,491 |
| 35.35 | 0.00 | - | 7 | 104 | 135.00 | 0.70 | 0.00 | - | 13 | 1,822 |
| 29.68 | 0.00 | - | 14 | 47 | 140.00 | 1.01 | 0.00 | - | 1 | 420 |
| 26.20 | 0.00 | - | 1 | 99 | 145.00 | 1.38 | -0.22 | -13.75% | 9 | 322 |
| 22.19 | 0.00 | - | 2 | 1,475 | 150.00 | 2.48 | 0.00 | - | 2 | 2,555 |
| 16.90 | 0.00 | - | 5 | 684 | 155.00 | 3.10 | -0.25 | -7.46% | 45 | 688 |
| 14.10 | +0.10 | +0.71% | 3 | 427 | 160.00 | 4.48 | -0.22 | -4.68% | 67 | 2,027 |
| 10.91 | +0.61 | +5.92% | 6 | 457 | 165.00 | 6.23 | -0.32 | -4.89% | 11 | 1,315 |
| 8.15 | +0.20 | +2.52% | 18 | 1,199 | 170.00 | 8.50 | -0.40 | -4.49% | 13 | 966 |
| 5.85 | +0.20 | +3.54% | 43 | 1,665 | 175.00 | 11.40 | -0.80 | -6.56% | 12 | 1,320 |
| 4.20 | +0.15 | +3.70% | 124 | 1,307 | 180.00 | 15.75 | 0.00 | - | 1 | 1,228 |
| 2.80 | +0.07 | +2.56% | 18 | 2,271 | 185.00 | 19.00 | 0.00 | - | 18 | 813 |
| 1.94 | +0.26 | +15.48% | 75 | 2,214 | 190.00 | 22.90 | 0.00 | - | 4 | 1,369 |
| 1.26 | -0.23 | -15.44% | 3 | 1,457 | 195.00 | 27.75 | 0.00 | - | 15 | 431 |
| 0.89 | -0.02 | -2.20% | 20 | 1,733 | 200.00 | 35.59 | 0.00 | - | 4 | 29 |
| 0.60 | -0.04 | -6.25% | 29 | 1,192 | 205.00 | 40.00 | 0.00 | - | 1 | 1 |
| 0.44 | 0.00 | - | 46 | 1,151 | 210.00 | 20.60 | 0.00 | - | 24 | 53 |
| 0.35 | +0.05 | +16.67% | 1 | 823 | 215.00 | 24.15 | 0.00 | - | 12 | 51 |
| 0.22 | -0.02 | -8.33% | 2 | 3,031 | 220.00 | 53.71 | 0.00 | - | 4 | 0 |
| 0.18 | -0.02 | -10.00% | 2 | 1,852 | 225.00 | 58.73 | 0.00 | - | 2 | 0 |
| 0.16 | 0.00 | - | 1 | 1,329 | 230.00 | 63.71 | 0.00 | - | 3 | 0 |
| 0.11 | 0.00 | - | 2 | 658 | 235.00 | 68.73 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 2 | 142 | 240.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 113 | 245.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 125 | 250.00 | - | - | - | - | - |
| 0.07 | +0.04 | +133.33% | 1 | 149 | 260.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 296 | 270.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 10 | 50 | 280.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 4 | 59 | 290.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.