International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 123.10 | 0.00 | - | 6 | 0 | 60.00 | 0.02 | 0.00 | - | 5 | 26 |
| 80.00 | 0.00 | - | 1 | 1 | 65.00 | 0.08 | 0.00 | - | 40 | 30 |
| 52.80 | 0.00 | - | - | 0 | 70.00 | 0.01 | 0.00 | - | 2 | 45 |
| 108.10 | 0.00 | - | 2 | 0 | 75.00 | 0.03 | 0.00 | - | 1 | 17 |
| 54.08 | 0.00 | - | 1 | 1 | 80.00 | 0.06 | 0.00 | - | 1 | 56 |
| 60.65 | 0.00 | - | 1,293 | 0 | 85.00 | 0.05 | 0.00 | - | 2 | 185 |
| 93.10 | 0.00 | - | 3 | 0 | 90.00 | 0.05 | 0.00 | - | 2 | 821 |
| 88.10 | 0.00 | - | 2 | 0 | 95.00 | 0.16 | 0.00 | - | 2 | 907 |
| 66.68 | -22.52 | -25.25% | 1 | 20 | 100.00 | 0.03 | 0.00 | - | 84 | 689 |
| 79.60 | 0.00 | - | 1 | 1 | 105.00 | 0.05 | 0.00 | - | 4 | 960 |
| 64.65 | 0.00 | - | 21 | 0 | 110.00 | 0.05 | 0.00 | - | 1 | 507 |
| 66.23 | 0.00 | - | 3 | 3 | 115.00 | 0.15 | 0.00 | - | 2 | 1,165 |
| 47.70 | -13.80 | -22.44% | 2 | 122 | 120.00 | 0.11 | 0.00 | - | 1 | 1,395 |
| 58.76 | 0.00 | - | 1 | 217 | 125.00 | 0.07 | -0.12 | -63.16% | 3 | 696 |
| 36.78 | -0.61 | -1.63% | 1 | 963 | 130.00 | 0.12 | 0.00 | - | 1,723 | 7,760 |
| 32.40 | -0.65 | -1.97% | 29 | 4,283 | 135.00 | 0.22 | -0.02 | -8.33% | 1 | 2,868 |
| 27.61 | -1.39 | -4.79% | 1 | 728 | 140.00 | 0.25 | -0.11 | -30.56% | 10 | 1,835 |
| 21.65 | -1.35 | -5.87% | 2 | 3,203 | 145.00 | 0.41 | -0.02 | -4.65% | 38 | 3,346 |
| 16.50 | -3.15 | -16.03% | 9 | 1,972 | 150.00 | 0.73 | -0.07 | -8.75% | 67 | 2,833 |
| 13.90 | -0.65 | -4.47% | 77 | 1,723 | 155.00 | 1.37 | -0.03 | -2.14% | 10,925 | 2,114 |
| 9.30 | -1.10 | -10.58% | 186 | 4,078 | 160.00 | 2.48 | +0.06 | +2.48% | 643 | 1,574 |
| 6.11 | -1.39 | -18.53% | 449 | 1,800 | 165.00 | 4.25 | -0.37 | -8.01% | 288 | 2,457 |
| 3.65 | -1.23 | -25.20% | 879 | 1,814 | 170.00 | 6.85 | +0.27 | +4.10% | 135 | 4,426 |
| 1.91 | -0.97 | -33.68% | 744 | 912 | 175.00 | 10.82 | +0.62 | +6.08% | 39 | 2,136 |
| 1.10 | -0.30 | -21.43% | 608 | 1,861 | 180.00 | 14.53 | +0.40 | +2.83% | 13 | 2,168 |
| 0.47 | -0.35 | -42.68% | 1,313 | 2,214 | 185.00 | 19.95 | +1.35 | +7.26% | 11 | 1,016 |
| 0.28 | -0.10 | -26.32% | 151 | 1,591 | 190.00 | 23.00 | 0.00 | - | 61 | 686 |
| 0.10 | -0.20 | -66.67% | 103 | 4,373 | 195.00 | 30.25 | 0.00 | - | 2 | 408 |
| 0.12 | -0.06 | -33.33% | 10,132 | 11,934 | 200.00 | 33.97 | +1.59 | +4.91% | 2 | 216 |
| 0.10 | -0.01 | -9.09% | 32 | 694 | 205.00 | 25.25 | 0.00 | - | 32 | 92 |
| 0.05 | -0.05 | -50.00% | 161 | 3,473 | 210.00 | 23.35 | 0.00 | - | 1 | 46 |
| 0.05 | -0.05 | -50.00% | 34 | 2,871 | 215.00 | 22.50 | 0.00 | - | 3 | 13 |
| 0.07 | +0.02 | +40.00% | 16 | 3,731 | 220.00 | 29.31 | 0.00 | - | 1 | 2 |
| 0.10 | +0.05 | +100.00% | 2 | 434 | 225.00 | 31.65 | 0.00 | - | 15 | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 955 | 230.00 | 56.60 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 1 | 1,076 | 235.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 258 | 240.00 | 51.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 12 | 48 | 245.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 113 | 250.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 80 | 255.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 4 | 386 | 260.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 80 | 27 | 265.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 80 | 43 | 270.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 1 | 275.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 136 | 280.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 86 | 290.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.