International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 87.21 | 0.00 | - | 1 | 1 | 60.00 | 0.14 | 0.00 | - | 5 | 183 |
| 83.20 | 0.00 | - | 60 | 0 | 65.00 | 0.14 | 0.00 | - | 2 | 306 |
| 113.25 | 0.00 | - | 1,950 | 0 | 70.00 | 0.15 | 0.00 | - | 2 | 72 |
| 108.10 | 0.00 | - | 2 | 0 | 75.00 | 0.15 | -0.06 | -28.57% | 2 | 163 |
| 103.10 | 0.00 | - | 3 | 0 | 80.00 | 0.09 | -0.11 | -55.00% | 2 | 160 |
| 113.55 | 0.00 | - | 1 | 7 | 85.00 | 0.22 | -0.08 | -26.67% | 3 | 264 |
| 95.03 | 0.00 | - | 1 | 70 | 90.00 | 0.26 | -0.01 | -3.70% | 2 | 314 |
| 96.99 | 0.00 | - | 1 | 8 | 95.00 | 0.40 | +0.07 | +21.21% | 14 | 785 |
| 68.14 | 0.00 | - | 3 | 42 | 100.00 | 0.42 | +0.01 | +2.44% | 105 | 979 |
| 87.90 | 0.00 | - | 10 | 66 | 105.00 | 0.53 | 0.00 | - | 212 | 971 |
| 82.08 | 0.00 | - | 1 | 96 | 110.00 | 0.70 | 0.00 | - | 114 | 3,174 |
| 54.40 | 0.00 | - | 1 | 254 | 115.00 | 0.94 | +0.06 | +6.82% | 206 | 2,136 |
| 48.25 | -15.85 | -24.73% | 2 | 303 | 120.00 | 1.27 | +0.02 | +1.60% | 5 | 2,158 |
| 61.50 | 0.00 | - | 1 | 942 | 125.00 | 1.62 | +0.01 | +0.62% | 40 | 1,764 |
| 39.00 | -1.75 | -4.29% | 1 | 722 | 130.00 | 2.27 | +0.11 | +5.09% | 14 | 1,434 |
| 36.00 | -0.28 | -0.77% | 32 | 1,150 | 135.00 | 2.94 | -0.11 | -3.61% | 26 | 1,467 |
| 31.59 | -1.74 | -5.22% | 3 | 496 | 140.00 | 3.95 | +0.20 | +5.33% | 91 | 1,077 |
| 28.70 | 0.00 | - | 28 | 1,781 | 145.00 | 5.05 | -0.15 | -2.88% | 4 | 1,822 |
| 24.18 | -1.35 | -5.29% | 33 | 2,811 | 150.00 | 6.20 | +0.15 | +2.48% | 35 | 2,484 |
| 21.00 | -1.32 | -5.91% | 7 | 1,262 | 155.00 | 8.15 | +0.24 | +3.03% | 1 | 798 |
| 17.72 | -0.55 | -3.01% | 22 | 1,791 | 160.00 | 9.78 | +0.29 | +3.06% | 100 | 1,197 |
| 15.00 | -1.50 | -9.09% | 16 | 1,078 | 165.00 | 11.80 | +0.05 | +0.43% | 8 | 1,451 |
| 12.33 | -1.37 | -10.00% | 83 | 2,801 | 170.00 | 14.50 | +0.30 | +2.11% | 20 | 4,421 |
| 10.25 | -1.22 | -10.64% | 111 | 1,265 | 175.00 | 17.45 | +0.55 | +3.25% | 1 | 4,837 |
| 8.70 | -0.96 | -9.94% | 318 | 2,188 | 180.00 | 19.80 | -0.25 | -1.25% | 2 | 572 |
| 7.00 | -0.90 | -11.39% | 191 | 1,083 | 185.00 | 22.50 | 0.00 | - | 79 | 1,021 |
| 5.49 | -0.51 | -8.50% | 62 | 1,018 | 190.00 | 27.07 | +0.27 | +1.01% | 22 | 948 |
| 4.45 | -0.73 | -14.09% | 18 | 1,802 | 195.00 | 31.80 | +9.52 | +42.73% | 23 | 347 |
| 3.69 | -0.35 | -8.66% | 277 | 2,340 | 200.00 | 36.00 | +11.24 | +45.40% | 20 | 461 |
| 3.05 | -0.15 | -4.69% | 16 | 283 | 205.00 | 23.75 | 0.00 | - | 62 | 71 |
| 2.20 | -0.42 | -16.03% | 29 | 2,328 | 210.00 | 31.40 | 0.00 | - | 10 | 79 |
| 1.81 | -0.27 | -12.98% | 18 | 883 | 215.00 | 36.89 | 0.00 | - | 6 | 5 |
| 1.48 | -0.24 | -13.95% | 266 | 5,824 | 220.00 | 55.05 | 0.00 | - | 3 | 19 |
| 1.20 | -0.30 | -20.00% | 21 | 1,732 | 225.00 | 39.10 | 0.00 | - | 2 | 20 |
| 0.87 | -0.30 | -25.64% | 4 | 307 | 230.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | 27 | 197 | 235.00 | - | - | - | - | - |
| 0.56 | -0.14 | -20.00% | 55 | 730 | 240.00 | - | - | - | - | - |
| 0.44 | -0.18 | -29.03% | 20 | 484 | 245.00 | - | - | - | - | - |
| 0.50 | -0.36 | -41.86% | 5 | 704 | 250.00 | 70.00 | 0.00 | - | - | 0 |
| 0.30 | -0.09 | -23.08% | 2 | 98 | 260.00 | 63.70 | 0.00 | - | - | 16 |
| 0.18 | -0.02 | -10.00% | 2 | 685 | 270.00 | - | - | - | - | - |
| 0.18 | -0.01 | -5.26% | 2 | 69 | 280.00 | - | - | - | - | - |
| 0.06 | -0.08 | -57.14% | 12 | 429 | 290.00 | 103.07 | 0.00 | - | 5 | 0 |
© 2024 Yahoo. All rights reserved.