International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
137.49+0.76 (+0.56%)
At close: 4:00PM EDT
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 88.80 | 0.00 | - | 173 | 5 | 55.00 | 0.48 | 0.00 | - | 4 | 1,214 |
| 84.10 | 0.00 | - | 31 | 5 | 60.00 | 0.55 | 0.00 | - | 30 | 0 |
| 73.05 | 0.00 | - | 1 | 4 | 65.00 | 0.92 | +0.17 | +22.67% | 20 | 208 |
| 74.22 | 0.00 | - | 10 | 0 | 70.00 | 1.09 | +0.02 | +1.87% | 1 | 289 |
| 69.12 | 0.00 | - | 41 | 7 | 75.00 | 1.29 | 0.00 | - | 2 | 268 |
| 56.52 | 0.00 | - | 5 | 209 | 80.00 | 1.63 | 0.00 | - | 1 | 972 |
| 56.50 | 0.00 | - | 30 | 41 | 85.00 | 2.36 | 0.00 | - | 2 | 864 |
| 49.75 | 0.00 | - | 1 | 68 | 90.00 | 2.80 | 0.00 | - | 20 | 2,286 |
| 43.28 | -5.75 | -11.73% | 2 | 96 | 95.00 | 3.72 | 0.00 | - | 2 | 3,577 |
| 38.69 | +1.11 | +2.95% | 4 | 823 | 100.00 | 4.20 | -0.80 | -16.00% | 10 | 5,991 |
| 36.85 | 0.00 | - | 8 | 103 | 105.00 | 5.75 | 0.00 | - | 5 | 633 |
| 29.10 | 0.00 | - | 15 | 1,585 | 110.00 | 6.46 | 0.00 | - | 1 | 3,163 |
| 23.35 | 0.00 | - | 1 | 860 | 115.00 | 8.10 | -0.85 | -9.50% | 9 | 1,569 |
| 22.00 | +0.25 | +1.15% | 1 | 2,037 | 120.00 | 9.90 | -0.75 | -7.04% | 8 | 2,116 |
| 19.23 | +0.58 | +3.11% | 10 | 1,146 | 125.00 | 12.03 | 0.00 | - | 5 | 443 |
| 16.15 | +0.40 | +2.54% | 20 | 2,381 | 130.00 | 14.35 | -0.17 | -1.17% | 4 | 2,813 |
| 14.13 | +0.63 | +4.67% | 5 | 1,020 | 135.00 | 16.95 | 0.00 | - | 1 | 660 |
| 11.30 | +1.03 | +10.03% | 12 | 2,109 | 140.00 | 19.55 | -1.65 | -7.78% | 3 | 710 |
| 9.30 | -0.10 | -1.06% | 6 | 2,907 | 145.00 | 24.64 | 0.00 | - | 1 | 680 |
| 7.99 | +0.56 | +7.54% | 11 | 3,260 | 150.00 | 26.05 | 0.00 | - | 28 | 169 |
| 6.60 | +0.30 | +4.76% | 7 | 842 | 155.00 | 30.70 | 0.00 | - | 31 | 77 |
| 5.42 | +0.20 | +3.83% | 1 | 2,781 | 160.00 | 33.77 | +3.32 | +10.90% | 5 | 704 |
| 4.46 | +0.55 | +14.07% | 5 | 488 | 165.00 | 38.75 | 0.00 | - | 1 | 18 |
| 3.60 | +0.20 | +5.88% | 1 | 1,343 | 170.00 | 38.95 | 0.00 | - | 5 | 0 |
| 2.92 | 0.00 | - | 1 | 860 | 175.00 | 50.06 | 0.00 | - | 3 | 10 |
| 2.35 | +0.15 | +6.82% | 1 | 484 | 180.00 | 48.15 | 0.00 | - | 3 | 11 |
| 1.95 | +0.10 | +5.41% | 5 | 308 | 185.00 | 59.03 | 0.00 | - | 1 | 30 |
| 1.47 | 0.00 | - | 2 | 167 | 190.00 | 62.10 | 0.00 | - | 1 | 13 |
| 1.30 | 0.00 | - | 2 | 396 | 195.00 | 62.26 | 0.00 | - | 3 | 3 |
| 1.15 | +0.01 | +0.88% | 15 | 12,786 | 200.00 | 66.95 | 0.00 | - | 3 | 14 |
| 0.80 | 0.00 | - | 8 | 308 | 210.00 | 77.25 | 0.00 | - | 1 | 3 |
| 0.55 | 0.00 | - | 1 | 1,081 | 220.00 | 88.25 | 0.00 | - | 1 | 5 |
© 2021 Verizon Media. All rights reserved.
