International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
125.20+0.17 (+0.13%)
As of 2:51PM EDT. Market open.
Calls
21 January 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | - | 1 | 2 | 50.00 | 0.95 | 0.00 | - | 10 | 0 |
| 71.85 | 0.00 | - | 161 | 0 | 55.00 | 1.10 | 0.00 | - | 4 | 119 |
| 63.73 | 0.00 | - | 3 | 11 | 60.00 | 1.60 | 0.00 | - | 9 | 0 |
| 61.41 | 0.00 | - | 1 | 0 | 65.00 | 1.75 | -0.95 | -35.19% | 10 | 34 |
| 58.59 | 0.00 | - | 3 | 34 | 70.00 | 2.55 | 0.00 | - | 1 | 730 |
| 51.15 | 0.00 | - | 230 | 13 | 75.00 | 2.50 | 0.00 | - | 2 | 501 |
| 47.77 | 0.00 | - | 1 | 101 | 80.00 | 3.35 | 0.00 | - | 2 | 290 |
| 42.16 | 0.00 | - | 3 | 83 | 85.00 | 4.25 | -0.50 | -10.53% | 20 | 643 |
| 41.07 | 0.00 | - | 4 | 121 | 90.00 | 5.20 | +0.20 | +4.00% | 65 | 1,122 |
| 36.82 | 0.00 | - | 4 | 179 | 95.00 | 6.40 | -0.80 | -11.11% | 84 | 0 |
| 29.00 | -1.04 | -3.46% | 1 | 956 | 100.00 | 7.70 | +0.70 | +10.00% | 48 | 3,017 |
| 25.50 | 0.00 | - | 2 | 302 | 105.00 | 9.35 | -0.47 | -4.79% | 48 | 1,921 |
| 22.67 | 0.00 | - | 1 | 565 | 110.00 | 10.30 | 0.00 | - | 1 | 1,637 |
| 19.27 | 0.00 | - | 2 | 465 | 115.00 | 13.35 | -1.05 | -7.29% | 2 | 2,755 |
| 16.50 | 0.00 | - | 20 | 1,097 | 120.00 | 16.25 | +2.35 | +16.91% | 2 | 1,382 |
| 14.40 | -2.00 | -12.20% | 2 | 715 | 125.00 | 18.95 | -0.45 | -2.32% | 29 | 368 |
| 11.40 | -1.10 | -8.80% | 1 | 2,621 | 130.00 | 21.35 | +1.33 | +6.64% | 32 | 1,213 |
| 10.70 | 0.00 | - | 527 | 1,821 | 135.00 | 23.00 | 0.00 | - | 3 | 1,493 |
| 8.90 | 0.00 | - | 2 | 2,221 | 140.00 | 25.00 | 0.00 | - | 1 | 1,247 |
| 7.15 | -0.85 | -10.62% | 1 | 1,005 | 145.00 | 34.58 | 0.00 | - | 1 | 0 |
| 6.20 | 0.00 | - | 3 | 2,554 | 150.00 | 35.50 | 0.00 | - | 2 | 231 |
| 5.09 | 0.00 | - | 9 | 0 | 155.00 | 44.55 | 0.00 | - | 2 | 158 |
| 5.00 | 0.00 | - | 30 | 0 | 160.00 | 44.40 | 0.00 | - | 3 | 350 |
| 4.30 | 0.00 | - | 4 | 657 | 165.00 | 44.80 | 0.00 | - | 1 | 167 |
| 3.50 | 0.00 | - | 3 | 2,636 | 170.00 | 56.00 | 0.00 | - | 3 | 17 |
| 2.41 | -0.19 | -7.31% | 8 | 923 | 175.00 | 41.50 | 0.00 | - | 4 | 3 |
| 2.49 | 0.00 | - | 2 | 1,377 | 180.00 | 65.10 | 0.00 | - | 3 | 6 |
| 1.87 | 0.00 | - | 1 | 1,032 | 185.00 | 73.95 | 0.00 | - | 1 | 3 |
| 1.95 | 0.00 | - | 1 | 1,710 | 190.00 | 77.70 | 0.00 | - | 2 | 123 |
| 1.28 | -0.28 | -17.95% | 1 | 883 | 195.00 | 92.75 | 0.00 | - | 7 | 22 |
| 1.30 | 0.00 | - | 5 | 3,361 | 200.00 | 83.66 | 0.00 | - | 1 | 122 |
| 1.13 | 0.00 | - | 2 | 635 | 210.00 | 97.50 | 0.00 | - | 1 | 3 |
| 1.00 | +0.20 | +25.00% | 50 | 1,298 | 220.00 | 104.50 | 0.00 | - | 1 | 17 |
© 2020 Verizon Media. All rights reserved.
