International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 87.21 | 0.00 | - | 1 | 1 | 60.00 | 0.13 | 0.00 | - | 1 | 182 |
| 83.20 | 0.00 | - | 60 | 0 | 65.00 | 0.07 | 0.00 | - | 2 | 306 |
| 113.25 | 0.00 | - | 1,950 | 0 | 70.00 | 0.08 | 0.00 | - | 2 | 70 |
| 108.10 | 0.00 | - | 2 | 0 | 75.00 | 0.09 | 0.00 | - | 2 | 159 |
| 103.10 | 0.00 | - | 3 | 0 | 80.00 | 0.10 | 0.00 | - | 2 | 156 |
| 82.69 | 0.00 | - | 1 | 5 | 85.00 | 0.17 | 0.00 | - | 2 | 265 |
| 77.73 | 0.00 | - | 1 | 70 | 90.00 | 0.15 | 0.00 | - | 2 | 309 |
| 74.85 | 0.00 | - | 1 | 7 | 95.00 | 0.21 | 0.00 | - | 2 | 776 |
| 68.14 | 0.00 | - | 3 | 39 | 100.00 | 0.29 | 0.00 | - | 2 | 978 |
| 87.90 | 0.00 | - | 10 | 66 | 105.00 | 0.35 | 0.00 | - | 2 | 1,005 |
| 58.20 | 0.00 | - | 1 | 82 | 110.00 | 0.47 | 0.00 | - | 2 | 3,173 |
| 54.25 | 0.00 | - | 1 | 254 | 115.00 | 0.66 | 0.00 | - | 2 | 2,227 |
| 48.90 | 0.00 | - | 4 | 307 | 120.00 | 0.87 | 0.00 | - | 8 | 2,242 |
| 45.05 | 0.00 | - | 4 | 943 | 125.00 | 1.14 | 0.00 | - | 30 | 1,788 |
| 40.00 | 0.00 | - | 3 | 822 | 130.00 | 1.64 | 0.00 | - | 2 | 1,439 |
| 36.45 | 0.00 | - | 11 | 1,182 | 135.00 | 2.25 | +0.01 | +0.45% | 1 | 1,493 |
| 31.49 | 0.00 | - | 1 | 499 | 140.00 | 2.80 | 0.00 | - | 50 | 1,321 |
| 28.64 | -0.63 | -2.15% | 1 | 1,784 | 145.00 | 3.75 | 0.00 | - | 6 | 1,932 |
| 24.85 | +0.75 | +3.11% | 8 | 2,787 | 150.00 | 5.05 | 0.00 | - | 3 | 2,436 |
| 21.05 | +0.35 | +1.69% | 2 | 1,276 | 155.00 | 6.64 | 0.00 | - | 5 | 818 |
| 18.00 | +1.25 | +7.46% | 16 | 1,751 | 160.00 | 7.70 | -0.55 | -6.67% | 1 | 1,238 |
| 14.90 | +0.25 | +1.71% | 1 | 1,209 | 165.00 | 9.60 | -0.20 | -2.04% | 25 | 1,507 |
| 12.30 | +0.05 | +0.41% | 14 | 3,333 | 170.00 | 11.85 | -0.35 | -2.87% | 50 | 4,571 |
| 10.00 | +0.25 | +2.56% | 30 | 1,561 | 175.00 | 15.10 | 0.00 | - | 25 | 4,902 |
| 8.05 | 0.00 | - | 58 | 2,703 | 180.00 | 18.02 | 0.00 | - | 1 | 567 |
| 6.55 | +0.20 | +3.15% | 19 | 1,208 | 185.00 | 21.57 | 0.00 | - | 3 | 1,010 |
| 5.06 | +0.16 | +3.27% | 2 | 1,101 | 190.00 | 26.03 | 0.00 | - | 3 | 924 |
| 3.90 | +0.06 | +1.56% | 55 | 1,825 | 195.00 | 31.80 | 0.00 | - | 23 | 347 |
| 3.10 | +0.01 | +0.32% | 3 | 2,318 | 200.00 | 33.20 | 0.00 | - | 15 | 436 |
| 2.45 | 0.00 | - | 10 | 251 | 205.00 | 43.32 | 0.00 | - | 1 | 71 |
| 1.84 | +0.01 | +0.55% | 1 | 2,301 | 210.00 | 45.98 | 0.00 | - | 1 | 0 |
| 1.61 | 0.00 | - | 38 | 879 | 215.00 | 36.89 | 0.00 | - | 6 | 1 |
| 1.09 | 0.00 | - | 2 | 5,478 | 220.00 | 53.15 | 0.00 | - | 5 | 18 |
| 0.87 | 0.00 | - | 1 | 1,727 | 225.00 | 58.19 | 0.00 | - | 5 | 20 |
| 0.71 | -0.02 | -2.74% | 2 | 294 | 230.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 2 | 211 | 235.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 2 | 746 | 240.00 | - | - | - | - | - |
| 0.45 | +0.05 | +12.50% | 1 | 487 | 245.00 | - | - | - | - | - |
| 0.33 | +0.08 | +32.00% | 2 | 742 | 250.00 | 70.00 | 0.00 | - | - | 0 |
| 0.25 | +0.05 | +25.00% | 2 | 99 | 260.00 | 63.70 | 0.00 | - | - | 16 |
| 0.11 | -0.07 | -38.89% | 502 | 685 | 270.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 69 | 280.00 | - | - | - | - | - |
| 0.10 | +0.02 | +25.00% | 1 | 428 | 290.00 | 103.07 | 0.00 | - | 5 | 0 |
© 2024 Yahoo. All rights reserved.