UK markets open in 3 hours 20 minutes
NIKKEI 225
26,520.00-124.71(-0.47%)HANG SENG
26,760.53-134.15(-0.50%)CRUDE OIL
44.91-0.62(-1.36%)
International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
124.35+0.15 (+0.12%)
At close: 1:00PM EST
Calls
4 December 2020
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 35.70 | 0.00 | - | - | 9 | 80.00 | - | - | - | - | - |
| 33.65 | 0.00 | - | 7 | 21 | 85.00 | - | - | - | - | - |
| 28.65 | 0.00 | - | 17 | 65 | 90.00 | 0.02 | 0.00 | - | 2 | 12 |
| 23.05 | 0.00 | - | 5 | 71 | 95.00 | 0.03 | 0.00 | - | 2 | 37 |
| 20.25 | 0.00 | - | 3 | 79 | 97.00 | 0.72 | 0.00 | - | 5 | 5 |
| 20.65 | 0.00 | - | 55 | 123 | 97.50 | - | - | - | - | - |
| 20.05 | 0.00 | - | 22 | 59 | 98.00 | 0.33 | 0.00 | - | 6 | 6 |
| 19.65 | 0.00 | - | 41 | 67 | 98.50 | 0.04 | 0.00 | - | 100 | 100 |
| 19.05 | 0.00 | - | 29 | 76 | 99.00 | 0.62 | 0.00 | - | 1 | 7 |
| 24.71 | +6.61 | +36.52% | 1 | 61 | 100.00 | 0.08 | 0.00 | - | 1 | 21 |
| 16.30 | 0.00 | - | 2 | 60 | 101.00 | - | - | - | - | - |
| 15.65 | 0.00 | - | 1 | 2 | 102.00 | 0.06 | 0.00 | - | 4 | 14 |
| - | - | - | - | - | 103.00 | 0.21 | 0.00 | - | 1 | 2 |
| 14.65 | 0.00 | - | 8 | 8 | 104.00 | 0.10 | 0.00 | - | 10 | 76 |
| 13.50 | 0.00 | - | 1 | 4 | 105.00 | 0.03 | 0.00 | - | 1 | 97 |
| 18.60 | +7.02 | +60.62% | 3 | 1 | 106.00 | 0.03 | 0.00 | - | 5 | 104 |
| 11.15 | 0.00 | - | 6 | 6 | 107.00 | 0.03 | 0.00 | - | 1 | 70 |
| 15.37 | 0.00 | - | 1 | 3 | 108.00 | 0.03 | -0.03 | -50.00% | 1 | 371 |
| 15.40 | 0.00 | - | 5 | 37 | 109.00 | 0.05 | 0.00 | - | 2 | 267 |
| 14.10 | 0.00 | - | 2 | 19 | 110.00 | 0.06 | 0.00 | - | 11 | 194 |
| 6.60 | 0.00 | - | 14 | 54 | 111.00 | 0.03 | -0.03 | -50.00% | 65 | 230 |
| 12.91 | +1.94 | +17.68% | 6 | 63 | 112.00 | 0.04 | -0.02 | -33.33% | 6 | 168 |
| 6.94 | 0.00 | - | 5 | 57 | 113.00 | 0.06 | -0.04 | -40.00% | 2 | 474 |
| 10.20 | 0.00 | - | 1 | 73 | 114.00 | 0.10 | 0.00 | - | 11 | 187 |
| 9.91 | +0.81 | +8.90% | 7 | 347 | 115.00 | 0.08 | -0.05 | -38.46% | 72 | 290 |
| 8.90 | +1.20 | +15.58% | 9 | 123 | 116.00 | 0.15 | 0.00 | - | 7 | 259 |
| 7.96 | +0.66 | +9.04% | 9 | 669 | 117.00 | 0.11 | -0.12 | -52.17% | 110 | 519 |
| 6.39 | +0.19 | +3.06% | 16 | 489 | 118.00 | 0.16 | -0.06 | -27.27% | 10 | 326 |
| 5.89 | +0.41 | +7.48% | 31 | 411 | 119.00 | 0.21 | -0.12 | -36.36% | 16 | 193 |
| 4.75 | +0.20 | +4.40% | 30 | 582 | 120.00 | 0.31 | -0.09 | -22.50% | 187 | 322 |
| 4.15 | +0.55 | +15.28% | 68 | 336 | 121.00 | 0.48 | -0.11 | -18.64% | 50 | 336 |
| 3.05 | +0.09 | +3.04% | 144 | 635 | 122.00 | 0.70 | -0.11 | -13.58% | 173 | 317 |
| 2.45 | +0.12 | +5.15% | 10 | 211 | 123.00 | 1.04 | -0.13 | -11.11% | 204 | 467 |
| 1.78 | +0.12 | +7.23% | 278 | 571 | 124.00 | 1.40 | -0.21 | -13.04% | 107 | 442 |
| 1.28 | -0.03 | -2.29% | 1,034 | 744 | 125.00 | 1.90 | -0.31 | -14.03% | 65 | 32 |
| 0.87 | -0.07 | -7.45% | 376 | 324 | 126.00 | 2.33 | -0.59 | -20.21% | 20 | 55 |
| 0.57 | -0.04 | -6.56% | 233 | 283 | 127.00 | 3.05 | -0.20 | -6.15% | 7 | 16 |
| 0.39 | -0.06 | -13.33% | 142 | 223 | 128.00 | 4.10 | -7.63 | -65.05% | 1 | 16 |
| 0.28 | -0.02 | -6.67% | 162 | 40 | 129.00 | 4.35 | -7.81 | -64.23% | 1 | 1 |
| 0.20 | -0.02 | -9.09% | 125 | 202 | 130.00 | - | - | - | - | - |
| 0.15 | +0.15 | - | 109 | 6 | 131.00 | - | - | - | - | - |
| 0.16 | +0.16 | - | 4 | 0 | 132.00 | - | - | - | - | - |
| 0.09 | +0.09 | - | 7 | 11 | 133.00 | - | - | - | - | - |
| 0.07 | +0.07 | - | 11 | 205 | 135.00 | 16.80 | 0.00 | - | 13 | 7 |
| 0.06 | +0.06 | - | 4 | 3 | 136.00 | - | - | - | - | - |
| 0.03 | +0.03 | - | 31 | 6 | 140.00 | 22.15 | 0.00 | - | 1 | 0 |
© 2020 Verizon Media. All rights reserved.
