International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 20, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 85.00 | 0.66 | 0.00 | - | 24 | 17 |
| - | - | - | - | - | 95.00 | 0.89 | 0.00 | - | 13 | 54 |
| 71.00 | 0.00 | - | 1 | 0 | 100.00 | 0.88 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 105.00 | 1.46 | 0.00 | - | 1 | 4 |
| 75.25 | 0.00 | - | - | 1 | 110.00 | 1.85 | +0.62 | +50.41% | 11 | 12 |
| - | - | - | - | - | 115.00 | 1.93 | 0.00 | - | 1 | 12 |
| 65.80 | 0.00 | - | 1 | 7 | 120.00 | 2.70 | 0.00 | - | 8 | 40 |
| 46.80 | 0.00 | - | 1 | 9 | 125.00 | 3.40 | 0.00 | - | 3 | 80 |
| 70.59 | 0.00 | - | 5 | 3 | 130.00 | 4.10 | +0.44 | +12.02% | 1 | 74 |
| 51.97 | 0.00 | - | 1 | 25 | 135.00 | 5.16 | -0.14 | -2.64% | 3 | 138 |
| 35.35 | 0.00 | - | 6 | 47 | 140.00 | 6.30 | -0.40 | -5.97% | 4 | 162 |
| 30.99 | 0.00 | - | 17 | 78 | 145.00 | 7.55 | 0.00 | - | 2 | 192 |
| 27.60 | -0.90 | -3.16% | 1 | 43 | 150.00 | 9.31 | +0.46 | +5.20% | 3 | 182 |
| 24.00 | +0.19 | +0.80% | 5 | 42 | 155.00 | 11.50 | -0.24 | -2.04% | 2 | 126 |
| 22.60 | +0.91 | +4.20% | 1 | 92 | 160.00 | 12.93 | 0.00 | - | 6 | 1,136 |
| 18.97 | -0.86 | -4.34% | 5 | 211 | 165.00 | 10.95 | 0.00 | - | 8 | 47 |
| 16.70 | -1.40 | -7.73% | 17 | 173 | 170.00 | 17.60 | +0.30 | +1.73% | 7 | 220 |
| 14.80 | -1.45 | -8.92% | 13 | 76 | 175.00 | 15.70 | 0.00 | - | 15 | 179 |
| 12.10 | -1.67 | -12.13% | 27 | 255 | 180.00 | 22.46 | 0.00 | - | 13 | 88 |
| 11.20 | +0.20 | +1.82% | 2 | 171 | 185.00 | 26.80 | +10.10 | +60.48% | 6 | 97 |
| 9.05 | -1.10 | -10.84% | 35 | 268 | 190.00 | 22.95 | 0.00 | - | 4 | 88 |
| 8.04 | -0.20 | -2.43% | 5 | 900 | 195.00 | 25.20 | 0.00 | - | 1 | 347 |
| 6.55 | -0.47 | -6.70% | 4 | 753 | 200.00 | 35.50 | 0.00 | - | 11 | 79 |
| 4.71 | -0.69 | -12.78% | 5 | 465 | 210.00 | 35.20 | 0.00 | - | 10 | 24 |
| 4.00 | 0.00 | - | 4 | 1,245 | 220.00 | 42.12 | 0.00 | - | 6 | 11 |
| 2.52 | -0.34 | -11.89% | 3 | 261 | 230.00 | 50.10 | 0.00 | - | 10 | 5 |
| 2.02 | 0.00 | - | 6 | 328 | 240.00 | 58.69 | 0.00 | - | - | 1 |
| 1.54 | -1.29 | -45.58% | 1 | 220 | 250.00 | - | - | - | - | - |
| 1.38 | -1.50 | -52.08% | 13 | 423 | 260.00 | - | - | - | - | - |
| 0.81 | 0.00 | - | 26 | 553 | 270.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 237 | 164 | 280.00 | 86.86 | 0.00 | - | - | 2 |
| 0.49 | +0.03 | +6.52% | 2 | 1,393 | 290.00 | 97.80 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.