International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 64.08 | 0.00 | - | 1 | 1 | 120.00 | - | - | - | - | - |
| - | - | - | - | - | 130.00 | 0.05 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 140.00 | 0.13 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 145.00 | 0.08 | 0.00 | - | 5 | 300 |
| - | - | - | - | - | 150.00 | 0.05 | 0.00 | - | 23 | 115 |
| - | - | - | - | - | 155.00 | 0.21 | +0.16 | +320.00% | 44 | 570 |
| 6.65 | -4.44 | -40.04% | 31 | 1 | 157.50 | 0.49 | +0.27 | +122.73% | 31 | 85 |
| 4.55 | -0.45 | -9.00% | 11 | 13 | 160.00 | 0.98 | +0.36 | +58.06% | 58 | 221 |
| 2.15 | -0.85 | -28.33% | 72 | 56 | 162.50 | 2.10 | +0.34 | +19.32% | 132 | 295 |
| 1.00 | -0.60 | -37.50% | 793 | 220 | 165.00 | 3.65 | +0.40 | +12.31% | 68 | 402 |
| 0.39 | -0.35 | -47.30% | 148 | 866 | 167.50 | 5.35 | +1.00 | +22.99% | 94 | 220 |
| 0.17 | -0.14 | -45.16% | 60 | 1,481 | 170.00 | 7.87 | +0.44 | +5.92% | 16 | 297 |
| 0.06 | -0.12 | -66.67% | 240 | 924 | 172.50 | 9.30 | 0.00 | - | 2 | 48 |
| 0.04 | -0.10 | -71.43% | 14 | 222 | 175.00 | 12.87 | +1.31 | +11.33% | 1 | 119 |
| 0.04 | -0.06 | -60.00% | 6 | 52 | 177.50 | 14.35 | 0.00 | - | 1 | 26 |
| 0.07 | 0.00 | - | 7 | 112 | 180.00 | 17.41 | +0.58 | +3.45% | 2 | 164 |
| 0.01 | 0.00 | - | 1 | 194 | 182.50 | 17.90 | 0.00 | - | 4 | 55 |
| 0.01 | -0.03 | -75.00% | 3 | 305 | 185.00 | 20.77 | 0.00 | - | 1 | 56 |
| 0.01 | 0.00 | - | 1 | 31 | 187.50 | 20.93 | 0.00 | - | - | 19 |
| 0.14 | -0.01 | -6.67% | 1 | 166 | 190.00 | 25.75 | 0.00 | - | 1 | 16 |
| 0.09 | 0.00 | - | 1 | 21 | 192.50 | 12.80 | 0.00 | - | - | 10 |
| 0.07 | 0.00 | - | 50 | 246 | 195.00 | 28.44 | 0.00 | - | 6 | 1 |
| 0.05 | 0.00 | - | 2 | 41 | 197.50 | 30.62 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 1 | 707 | 200.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 18 | 202.50 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 791 | 205.00 | 38.17 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 1 | 122 | 210.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 11 | 95 | 215.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 431 | 220.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 7 | 225.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 6 | 26 | 230.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | - | 1 | 240.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 2 | 245.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 2 | 270.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.