International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.02 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 80.00 | 0.10 | 0.00 | - | 2 | 111 |
| - | - | - | - | - | 85.00 | 0.10 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 90.00 | 0.15 | +0.03 | +25.00% | 7 | 25 |
| - | - | - | - | - | 95.00 | 0.30 | +0.15 | +100.00% | 8 | 92 |
| 92.00 | 0.00 | - | 2 | 2 | 100.00 | 0.20 | +0.02 | +11.11% | 4 | 8 |
| - | - | - | - | - | 105.00 | 0.22 | +0.04 | +22.22% | 4 | 95 |
| 56.77 | 0.00 | - | 1 | 1 | 110.00 | 0.32 | +0.09 | +39.13% | 10 | 187 |
| - | - | - | - | - | 115.00 | 0.33 | -0.03 | -8.33% | 1 | 198 |
| 64.00 | 0.00 | - | 1 | 3 | 120.00 | 0.43 | 0.00 | - | 16 | 144 |
| 59.40 | 0.00 | - | 5 | 8 | 125.00 | 0.55 | 0.00 | - | 2 | 156 |
| 53.87 | 0.00 | - | 14 | 17 | 130.00 | 0.85 | -0.03 | -3.41% | 10 | 1,482 |
| 58.97 | 0.00 | - | 6 | 154 | 135.00 | 1.30 | +0.03 | +2.36% | 1,682 | 197 |
| 28.70 | -1.15 | -3.85% | 4 | 40 | 140.00 | 1.76 | -0.04 | -2.22% | 188 | 394 |
| 26.79 | 0.00 | - | 14 | 78 | 145.00 | 2.52 | +0.18 | +7.69% | 54 | 176 |
| 20.80 | -1.57 | -7.02% | 8 | 1,472 | 150.00 | 3.71 | +0.02 | +0.54% | 141 | 1,509 |
| 17.15 | -1.87 | -9.83% | 8 | 666 | 155.00 | 5.06 | +0.06 | +1.20% | 5 | 444 |
| 14.14 | -0.86 | -5.73% | 10 | 339 | 160.00 | 6.87 | +0.80 | +13.18% | 43 | 584 |
| 10.96 | -1.74 | -13.70% | 37 | 320 | 165.00 | 9.00 | +0.57 | +6.76% | 859 | 724 |
| 8.15 | -1.35 | -14.21% | 147 | 879 | 170.00 | 10.95 | +0.15 | +1.39% | 78 | 823 |
| 6.50 | -0.70 | -9.72% | 192 | 1,163 | 175.00 | 14.30 | +0.85 | +6.32% | 6 | 1,376 |
| 4.58 | -0.62 | -11.92% | 51 | 1,020 | 180.00 | 17.67 | +0.27 | +1.55% | 5 | 1,241 |
| 3.40 | -0.52 | -13.27% | 30 | 2,093 | 185.00 | 21.00 | +1.60 | +8.25% | 2 | 803 |
| 2.64 | -0.32 | -10.81% | 37 | 2,042 | 190.00 | 25.80 | +0.77 | +3.08% | 3 | 1,369 |
| 1.95 | -0.13 | -6.25% | 17 | 1,469 | 195.00 | 28.71 | 0.00 | - | 11 | 436 |
| 1.26 | -0.29 | -18.71% | 30 | 1,681 | 200.00 | 34.72 | 0.00 | - | 4 | 579 |
| 0.97 | -0.16 | -14.16% | 29 | 1,212 | 205.00 | 40.00 | +12.97 | +47.98% | 1 | 10 |
| 0.65 | -0.27 | -29.35% | 46 | 1,171 | 210.00 | 20.60 | 0.00 | - | 24 | 53 |
| 0.47 | -0.18 | -27.69% | 21 | 815 | 215.00 | 24.15 | 0.00 | - | 12 | 51 |
| 0.46 | -0.19 | -29.23% | 227 | 3,075 | 220.00 | 54.23 | 0.00 | - | 4 | 10 |
| 0.34 | -0.03 | -8.11% | 5 | 1,814 | 225.00 | 32.50 | 0.00 | - | 2 | 2 |
| 0.27 | +0.04 | +17.39% | 2 | 1,329 | 230.00 | 41.00 | 0.00 | - | 3 | 4 |
| 0.23 | +0.02 | +9.52% | 2 | 658 | 235.00 | 40.95 | 0.00 | - | 1 | 1 |
| 0.19 | -0.01 | -5.00% | 2 | 141 | 240.00 | - | - | - | - | - |
| 0.15 | -0.04 | -21.05% | 2 | 106 | 245.00 | - | - | - | - | - |
| 0.14 | +0.04 | +40.00% | 2 | 124 | 250.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 2 | 148 | 260.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 4 | 296 | 270.00 | - | - | - | - | - |
| 0.05 | -0.16 | -76.19% | 5 | 36 | 280.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 4 | 59 | 290.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.