International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 69.00 | +1.82 | +2.71% | 5 | 5 | 100.00 | 0.02 | 0.00 | - | 1 | 32 |
| 65.00 | 0.00 | - | 2 | 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 | - | 2 | 0 | 120.00 | 0.12 | 0.00 | - | 1 | 31 |
| 45.00 | 0.00 | - | 2 | 0 | 125.00 | 0.01 | -0.02 | -66.67% | 5 | 318 |
| 40.00 | +2.91 | +7.85% | 3 | 0 | 130.00 | 0.01 | 0.00 | - | 4 | 36 |
| 35.00 | 0.00 | - | 2 | 0 | 135.00 | 0.01 | -0.01 | -50.00% | 33 | 179 |
| 30.00 | 0.00 | - | 2 | 0 | 140.00 | 0.03 | -0.02 | -40.00% | 2 | 386 |
| 21.63 | +1.37 | +6.76% | 3 | 5 | 145.00 | 0.01 | -0.04 | -80.00% | 1 | 925 |
| 16.63 | +2.72 | +19.55% | 2 | 7 | 150.00 | 0.03 | -0.04 | -57.14% | 112 | 322 |
| 14.39 | 0.00 | - | 1 | 1 | 152.50 | - | - | - | - | - |
| 15.50 | +4.05 | +35.37% | 50 | 0 | 155.00 | 0.04 | -0.13 | -76.47% | 96 | 857 |
| 12.15 | +3.65 | +42.94% | 290 | 0 | 157.50 | 0.06 | -0.28 | -82.35% | 23 | 1,909 |
| 7.20 | +0.95 | +15.20% | 35 | 53 | 160.00 | 0.10 | -0.60 | -85.71% | 88 | 1,279 |
| 4.97 | +1.06 | +27.11% | 23 | 115 | 162.50 | 0.22 | -1.12 | -83.58% | 221 | 1,050 |
| 2.95 | +0.66 | +28.82% | 149 | 473 | 165.00 | 0.70 | -1.86 | -72.66% | 640 | 5,106 |
| 1.46 | +0.36 | +32.73% | 1,206 | 1,275 | 167.50 | 1.56 | -2.14 | -57.84% | 535 | 1,319 |
| 0.54 | +0.02 | +3.85% | 1,829 | 2,713 | 170.00 | 3.26 | -2.69 | -45.21% | 68 | 15,566 |
| 0.18 | -0.07 | -28.00% | 251 | 1,710 | 172.50 | 5.73 | -2.19 | -27.65% | 8 | 162 |
| 0.09 | -0.05 | -35.71% | 159 | 4,653 | 175.00 | 8.07 | -2.23 | -21.65% | 62 | 1,604 |
| 0.05 | -0.01 | -16.67% | 175 | 933 | 177.50 | 11.25 | -2.17 | -16.17% | 10 | 11 |
| 0.04 | -0.02 | -33.33% | 211 | 2,762 | 180.00 | 12.96 | -2.52 | -16.28% | 8,101 | 1,822 |
| 0.04 | 0.00 | - | 85 | 1,088 | 182.50 | 15.50 | -2.23 | -12.58% | 1,831 | 337 |
| 0.03 | -0.01 | -25.00% | 66 | 2,544 | 185.00 | 18.30 | -2.20 | -10.73% | 14,092 | 2,905 |
| 0.04 | +0.01 | +33.33% | 2 | 1,434 | 187.50 | 20.40 | -0.30 | -1.45% | 23 | 11 |
| 0.01 | -0.02 | -66.67% | 4 | 5,834 | 190.00 | 23.04 | -2.51 | -9.82% | 8,580 | 1,831 |
| 0.02 | -0.01 | -33.33% | 34 | 233 | 192.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 4,297 | 195.00 | 28.30 | -4.90 | -14.76% | 1,220 | 246 |
| 0.01 | -0.12 | -92.31% | 26 | 64 | 197.50 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 231 | 14,788 | 200.00 | 33.60 | -3.47 | -9.36% | 550 | 125 |
| 0.01 | -0.09 | -90.00% | 75 | 74 | 202.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 2 | 3,256 | 205.00 | 37.60 | -1.37 | -3.52% | 39 | 19 |
| 0.03 | +0.02 | +200.00% | 1 | 3,743 | 210.00 | 43.36 | +0.06 | +0.14% | 20 | 10 |
| 0.01 | -0.08 | -88.89% | 2 | 9,209 | 215.00 | 48.75 | 0.00 | - | 3 | 1 |
| 0.02 | +0.01 | +100.00% | 4 | 5,560 | 220.00 | 53.40 | -0.37 | -0.69% | 209 | 38 |
| 0.12 | +0.08 | +200.00% | 1 | 385 | 225.00 | 59.30 | +1.20 | +2.07% | 40 | 1 |
| 0.02 | 0.00 | - | 3 | 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 | -0.01 | -33.33% | 11 | 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 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.