International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | - | 5 | 0 | 70.00 | 0.50 | 0.00 | - | 2 | 141 |
| 94.45 | 0.00 | - | 2 | 0 | 75.00 | 0.66 | 0.00 | - | 1 | 82 |
| 107.88 | 0.00 | - | 1 | 0 | 80.00 | 0.96 | 0.00 | - | 4 | 32 |
| - | - | - | - | - | 85.00 | 1.05 | 0.00 | - | 1 | 32 |
| 102.95 | 0.00 | - | 2 | 9 | 90.00 | 1.45 | 0.00 | - | 1 | 177 |
| 69.34 | 0.00 | - | 13 | 7 | 95.00 | 1.50 | -0.65 | -30.23% | 2 | 222 |
| 68.95 | 0.00 | - | 11 | 515 | 100.00 | 2.01 | 0.00 | - | 1 | 549 |
| 64.20 | 0.00 | - | 1 | 5 | 105.00 | 2.60 | 0.00 | - | 1 | 144 |
| 57.74 | 0.00 | - | 5 | 27 | 110.00 | 2.84 | 0.00 | - | 4 | 320 |
| 79.95 | 0.00 | - | 4 | 12 | 115.00 | 3.10 | 0.00 | - | 1 | 2,237 |
| 51.20 | 0.00 | - | 1 | 48 | 120.00 | 4.44 | +0.39 | +9.63% | 1 | 152 |
| 47.11 | 0.00 | - | 1 | 50 | 125.00 | 5.22 | -0.44 | -7.77% | 1 | 192 |
| 44.00 | 0.00 | - | 15 | 124 | 130.00 | 5.90 | -0.15 | -2.48% | 5 | 127 |
| 39.51 | 0.00 | - | 2 | 64 | 135.00 | 7.00 | +0.20 | +2.94% | 5 | 73 |
| 36.75 | 0.00 | - | 2 | 159 | 140.00 | 8.25 | +0.15 | +1.85% | 24 | 305 |
| 35.00 | 0.00 | - | 2 | 259 | 145.00 | 9.65 | -0.30 | -3.02% | 4 | 318 |
| 31.74 | +1.06 | +3.46% | 1 | 228 | 150.00 | 11.15 | +0.10 | +0.90% | 5 | 383 |
| 28.40 | +0.50 | +1.79% | 7 | 398 | 155.00 | 12.90 | -0.05 | -0.39% | 4 | 179 |
| 25.95 | +0.45 | +1.76% | 1 | 862 | 160.00 | 14.85 | +0.05 | +0.34% | 3 | 234 |
| 23.20 | 0.00 | - | 3 | 691 | 165.00 | 16.85 | -0.15 | -0.88% | 3 | 840 |
| 20.85 | +0.35 | +1.71% | 3 | 411 | 170.00 | 19.47 | 0.00 | - | 4 | 172 |
| 18.55 | -0.10 | -0.54% | 7 | 311 | 175.00 | 23.10 | 0.00 | - | 2 | 226 |
| 16.45 | -0.26 | -1.56% | 2 | 233 | 180.00 | 24.60 | -0.46 | -1.84% | 2 | 786 |
| 14.77 | -0.57 | -3.72% | 1 | 715 | 185.00 | 29.55 | 0.00 | - | 7 | 208 |
| 13.00 | 0.00 | - | 1 | 501 | 190.00 | 31.48 | 0.00 | - | 3 | 95 |
| 11.21 | 0.00 | - | 5 | 221 | 195.00 | 34.91 | 0.00 | - | 2 | 6 |
| 10.20 | +0.20 | +2.00% | 4 | 2,065 | 200.00 | 38.23 | 0.00 | - | 2 | 566 |
| 7.85 | 0.00 | - | 3 | 145 | 210.00 | 29.76 | 0.00 | - | - | 20 |
| 6.00 | +0.25 | +4.35% | 2 | 584 | 220.00 | 53.50 | 0.00 | - | 5 | 36 |
| 4.45 | 0.00 | - | 1 | 611 | 230.00 | 63.82 | 0.00 | - | 2 | 1 |
| 3.55 | +0.22 | +6.61% | 6 | 645 | 240.00 | 73.38 | 0.00 | - | 2 | 0 |
| 2.66 | 0.00 | - | 5 | 147 | 250.00 | 85.19 | 0.00 | - | 5 | 0 |
| 2.01 | -0.01 | -0.50% | 104 | 138 | 260.00 | 69.40 | 0.00 | - | 1 | 1 |
| 1.60 | 0.00 | - | 71 | 161 | 270.00 | - | - | - | - | - |
| 1.13 | -0.01 | -0.88% | 1 | 52 | 280.00 | - | - | - | - | - |
| 1.00 | -0.15 | -13.04% | 2 | 672 | 290.00 | 122.01 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.