International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
122.76-2.16 (-1.73%)
At close: 4:00PM EDT
Calls
25 September 2020
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 31.90 | 0.00 | - | - | 0 | 95.00 | - | - | - | - | - |
| - | - | - | - | - | 100.00 | 0.01 | -0.19 | -95.00% | 1 | 15 |
| 20.15 | 0.00 | - | 14 | 0 | 105.00 | 0.05 | 0.00 | - | 6 | 68 |
| 13.58 | 0.00 | - | 3 | 0 | 110.00 | 0.06 | 0.00 | - | 21 | 0 |
| 9.50 | 0.00 | - | 1 | 1 | 112.00 | 0.07 | 0.00 | - | 40 | 116 |
| - | - | - | - | - | 113.00 | 0.12 | +0.03 | +33.33% | 1 | 56 |
| - | - | - | - | - | 114.00 | 0.12 | 0.00 | - | 16 | 0 |
| 9.84 | 0.00 | - | 2 | 17 | 115.00 | 0.18 | -0.01 | -5.26% | 134 | 216 |
| 11.90 | 0.00 | - | 1 | 1 | 116.00 | 0.27 | +0.04 | +17.39% | 21 | 389 |
| 6.00 | 0.00 | - | 10 | 0 | 117.00 | 0.29 | +0.04 | +16.00% | 63 | 237 |
| 5.15 | 0.00 | - | 5 | 0 | 118.00 | 0.39 | +0.08 | +25.81% | 102 | 0 |
| 4.72 | 0.00 | - | 3 | 10 | 119.00 | 0.58 | +0.36 | +163.64% | 108 | 154 |
| 3.84 | -1.06 | -21.63% | 37 | 143 | 120.00 | 0.72 | +0.03 | +4.35% | 179 | 671 |
| 3.15 | -0.85 | -21.25% | 6 | 69 | 121.00 | 1.02 | +0.20 | +24.39% | 451 | 249 |
| 2.35 | -1.30 | -35.62% | 17 | 290 | 122.00 | 1.30 | +0.41 | +46.07% | 532 | 504 |
| 1.72 | -1.15 | -40.07% | 83 | 166 | 123.00 | 1.69 | +0.54 | +46.96% | 299 | 0 |
| 1.19 | -1.09 | -47.81% | 406 | 631 | 124.00 | 2.32 | +0.86 | +58.90% | 436 | 460 |
| 0.76 | -1.04 | -57.78% | 286 | 879 | 125.00 | 3.02 | +1.12 | +58.95% | 808 | 1,174 |
| 0.48 | -0.76 | -61.29% | 409 | 640 | 126.00 | 3.52 | +0.70 | +24.82% | 34 | 75 |
| 0.34 | -0.58 | -63.04% | 163 | 716 | 127.00 | 4.25 | +1.02 | +31.58% | 2 | 0 |
| 0.29 | -0.30 | -50.85% | 98 | 376 | 128.00 | 4.00 | 0.00 | - | 5 | 41 |
| 0.15 | -0.28 | -65.12% | 100 | 265 | 129.00 | 5.70 | +1.10 | +23.91% | 1 | 6 |
| 0.09 | -0.17 | -65.38% | 99 | 1,095 | 130.00 | 7.22 | 0.00 | - | 2 | 70 |
| 0.11 | -0.07 | -38.89% | 14 | 170 | 131.00 | 4.90 | 0.00 | - | - | 2 |
| 0.08 | -0.03 | -27.27% | 14 | 0 | 132.00 | 7.81 | -0.90 | -10.33% | 10 | 0 |
| 0.06 | -0.01 | -14.29% | 8 | 360 | 133.00 | 6.35 | 0.00 | - | - | 1 |
| 0.06 | -0.02 | -25.00% | 1 | 32 | 134.00 | 8.87 | 0.00 | - | 11 | 15 |
| 0.03 | -0.02 | -40.00% | 1 | 235 | 135.00 | 12.25 | 0.00 | - | 1 | 16 |
| 0.02 | -0.04 | -66.67% | 23 | 0 | 136.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 77 | 137.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 201 | 138.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 99 | 140.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 7 | 18 | 145.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 14 | 150.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | - | 100 | 155.00 | - | - | - | - | - |
© 2020 Verizon Media. All rights reserved.
