International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.93-3.54 (-2.89%)
At close: 4:00PM EST
Calls
5 March 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 90.00 | 0.08 | +0.06 | +300.00% | 3 | 6 |
| 28.35 | 0.00 | - | 6 | 0 | 95.00 | 0.03 | 0.00 | - | 18 | 26 |
| 23.20 | 0.00 | - | 4 | 98 | 100.00 | 0.12 | +0.08 | +200.00% | 3 | 243 |
| 18.55 | 0.00 | - | 25 | 0 | 105.00 | 0.06 | 0.00 | - | 91 | 167 |
| - | - | - | - | - | 107.00 | 0.08 | -0.01 | -11.11% | 7 | 57 |
| - | - | - | - | - | 108.00 | 0.13 | +0.07 | +116.67% | 11 | 11 |
| 14.05 | 0.00 | - | 9 | 7 | 109.00 | 0.13 | +0.06 | +85.71% | 2 | 12 |
| 9.65 | -3.35 | -25.77% | 4 | 15 | 110.00 | 0.12 | +0.02 | +20.00% | 54 | 1,275 |
| - | - | - | - | - | 111.00 | 0.13 | 0.00 | - | 33 | 51 |
| 10.74 | 0.00 | - | 10 | 15 | 112.00 | 0.13 | -0.02 | -13.33% | 97 | 449 |
| 10.73 | 0.00 | - | 30 | 42 | 113.00 | 0.21 | +0.03 | +16.67% | 139 | 131 |
| 6.49 | -0.81 | -11.10% | 30 | 59 | 114.00 | 0.28 | +0.06 | +27.27% | 145 | 283 |
| 6.20 | -2.20 | -26.19% | 1 | 44 | 115.00 | 0.45 | +0.20 | +80.00% | 126 | 598 |
| 4.53 | -2.15 | -32.19% | 1 | 22 | 116.00 | 0.64 | +0.34 | +113.33% | 183 | 773 |
| 3.00 | -2.90 | -49.15% | 9 | 86 | 117.00 | 0.82 | +0.36 | +78.26% | 288 | 1,518 |
| 2.25 | -3.85 | -63.11% | 125 | 143 | 118.00 | 1.10 | +0.49 | +80.33% | 581 | 356 |
| 1.76 | -2.59 | -59.54% | 73 | 167 | 119.00 | 1.57 | +0.77 | +96.25% | 545 | 288 |
| 1.22 | -2.33 | -65.63% | 438 | 567 | 120.00 | 1.91 | +0.89 | +87.25% | 1,841 | 1,296 |
| 0.85 | -2.33 | -73.27% | 701 | 385 | 121.00 | 2.68 | +1.28 | +91.43% | 114 | 244 |
| 0.59 | -1.82 | -75.52% | 1,047 | 1,332 | 122.00 | 3.10 | +1.34 | +76.14% | 55 | 1,148 |
| 0.35 | -1.39 | -79.89% | 1,007 | 894 | 123.00 | 3.89 | +1.78 | +84.36% | 253 | 148 |
| 0.23 | -1.13 | -83.09% | 702 | 538 | 124.00 | 4.15 | +1.55 | +59.62% | 85 | 229 |
| 0.19 | -0.84 | -81.55% | 889 | 1,023 | 125.00 | 5.61 | +2.53 | +82.14% | 232 | 34 |
| 0.10 | -0.65 | -86.67% | 67 | 445 | 126.00 | 6.66 | +3.61 | +118.36% | 2 | 35 |
| 0.10 | -0.41 | -80.39% | 136 | 373 | 127.00 | 6.87 | +3.52 | +105.07% | 17 | 20 |
| 0.07 | -0.34 | -82.93% | 118 | 304 | 128.00 | 8.42 | +3.32 | +65.10% | 30 | 43 |
| 0.05 | -0.19 | -79.17% | 23 | 230 | 129.00 | 5.60 | 0.00 | - | 2 | 2 |
| 0.05 | -0.15 | -75.00% | 158 | 870 | 130.00 | 10.40 | +3.35 | +47.52% | 8 | 92 |
| 0.04 | -0.15 | -78.95% | 101 | 163 | 131.00 | 8.27 | 0.00 | - | 1 | 11 |
| 0.03 | -0.07 | -70.00% | 4 | 219 | 132.00 | 8.67 | 0.00 | - | 2 | 3 |
| 0.04 | -0.04 | -50.00% | 5 | 78 | 133.00 | - | - | - | - | - |
| 0.03 | -0.05 | -62.50% | 8 | 33 | 134.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 2 | 359 | 135.00 | 8.18 | 0.00 | - | 13 | 13 |
| 0.03 | 0.00 | - | 1 | 38 | 136.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 67 | 137.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 14 | 138.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 12 | 139.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 71 | 140.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 26 | 141.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 9 | 142.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 1 | 52 | 145.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 4 | 7 | 150.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 155.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 0 | 160.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 1 | 165.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 175.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
