International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 16, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | - | 5 | 0 | 70.00 | 0.58 | +0.56 | +2,800.00% | 2 | 141 |
| 111.15 | 0.00 | - | 2 | 1 | 75.00 | 0.88 | 0.00 | - | 2 | 82 |
| 107.88 | 0.00 | - | 1 | 0 | 80.00 | 0.96 | +0.26 | +37.14% | 4 | 30 |
| - | - | - | - | - | 85.00 | 0.90 | 0.00 | - | 13 | 31 |
| 102.95 | 0.00 | - | 2 | 9 | 90.00 | 1.36 | 0.00 | - | 2 | 172 |
| 69.34 | 0.00 | - | 13 | 7 | 95.00 | 1.70 | 0.00 | - | 159 | 222 |
| 70.00 | 0.00 | - | 33 | 506 | 100.00 | 1.60 | 0.00 | - | 3 | 545 |
| 82.25 | 0.00 | - | 1 | 4 | 105.00 | 2.60 | -0.15 | -5.45% | 1 | 143 |
| 58.75 | -0.49 | -0.83% | 6 | 24 | 110.00 | 3.35 | 0.00 | - | 4 | 318 |
| 79.95 | 0.00 | - | 4 | 12 | 115.00 | 4.05 | -0.15 | -3.57% | 2 | 2,238 |
| 51.15 | -14.35 | -21.91% | 5 | 43 | 120.00 | 4.85 | -0.15 | -3.00% | 14 | 141 |
| 47.93 | -0.57 | -1.18% | 1 | 50 | 125.00 | 5.66 | -0.18 | -3.08% | 2 | 191 |
| 45.00 | 0.00 | - | 1 | 91 | 130.00 | 6.60 | -0.42 | -5.98% | 94 | 81 |
| 53.62 | 0.00 | - | 1 | 63 | 135.00 | 8.00 | +0.10 | +1.27% | 2 | 55 |
| 39.12 | 0.00 | - | 10 | 167 | 140.00 | 9.20 | 0.00 | - | 9 | 233 |
| 35.00 | 0.00 | - | 2 | 259 | 145.00 | 10.95 | +0.60 | +5.80% | 1 | 315 |
| 31.56 | -0.22 | -0.69% | 2 | 224 | 150.00 | 11.20 | 0.00 | - | 17 | 365 |
| 29.98 | 0.00 | - | 26 | 398 | 155.00 | 14.50 | +0.30 | +2.11% | 10 | 174 |
| 26.14 | +0.24 | +0.93% | 16 | 854 | 160.00 | 16.30 | +0.20 | +1.24% | 3 | 230 |
| 22.94 | -1.36 | -5.60% | 4 | 667 | 165.00 | 19.10 | 0.00 | - | 7 | 842 |
| 20.23 | -0.92 | -4.35% | 3 | 398 | 170.00 | 20.00 | 0.00 | - | 4 | 154 |
| 19.39 | -0.58 | -2.90% | 1 | 264 | 175.00 | 23.60 | +0.50 | +2.16% | 2 | 226 |
| 17.10 | -0.76 | -4.26% | 10 | 233 | 180.00 | 26.75 | -0.33 | -1.22% | 4 | 789 |
| 14.85 | -0.95 | -6.01% | 13 | 698 | 185.00 | 30.10 | 0.00 | - | 45 | 191 |
| 13.40 | -0.86 | -6.03% | 5 | 457 | 190.00 | 32.65 | 0.00 | - | 2 | 89 |
| 11.73 | -0.97 | -7.64% | 1 | 223 | 195.00 | 25.20 | 0.00 | - | 1 | 6 |
| 10.55 | -0.85 | -7.46% | 8 | 1,732 | 200.00 | 39.62 | 0.00 | - | 6 | 568 |
| 8.25 | -1.24 | -13.07% | 9 | 145 | 210.00 | 29.76 | 0.00 | - | - | 20 |
| 6.50 | -0.75 | -10.34% | 2 | 556 | 220.00 | 56.35 | +2.44 | +4.53% | 5 | 22 |
| 10.00 | 0.00 | - | 2 | 613 | 230.00 | 64.91 | 0.00 | - | 1 | 9 |
| 3.95 | -1.63 | -29.21% | 7 | 614 | 240.00 | 73.38 | 0.00 | - | 1 | 1 |
| 3.20 | -0.84 | -20.79% | 5 | 148 | 250.00 | 85.10 | +2.79 | +3.39% | 5 | 5 |
| 7.59 | 0.00 | - | 2 | 26 | 260.00 | 69.40 | 0.00 | - | 1 | 1 |
| 4.60 | 0.00 | - | 1 | 157 | 270.00 | - | - | - | - | - |
| 1.70 | -0.56 | -24.78% | 5 | 22 | 280.00 | - | - | - | - | - |
| 1.16 | -0.20 | -14.71% | 5 | 495 | 290.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.