International Business Machines Corporation (IBM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
April 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 128.55 | 0.00 | - | 2 | 1 | 70.00 | 0.06 | 0.00 | - | 2 | 2 |
| 68.60 | 0.00 | - | 1 | 0 | 75.00 | 0.16 | 0.00 | - | 2 | 10 |
| 107.98 | 0.00 | - | 1 | 1 | 80.00 | 0.08 | 0.00 | - | 7 | 16 |
| - | - | - | - | - | 85.00 | 0.04 | 0.00 | - | 1 | 39 |
| - | - | - | - | - | 90.00 | 0.08 | 0.00 | - | 1 | 61 |
| 103.55 | 0.00 | - | 6 | 3 | 95.00 | 0.01 | 0.00 | - | 4 | 58 |
| 86.16 | 0.00 | - | 4 | 0 | 100.00 | 0.04 | 0.00 | - | 1 | 36 |
| - | - | - | - | - | 105.00 | 0.05 | 0.00 | - | 1 | 21 |
| 73.40 | 0.00 | - | 10 | 0 | 110.00 | 0.01 | 0.00 | - | 1 | 120 |
| 68.45 | 0.00 | - | 5 | 0 | 115.00 | 0.02 | 0.00 | - | 5 | 1,353 |
| 63.45 | 0.00 | - | 4 | 0 | 120.00 | 0.02 | 0.00 | - | 1 | 79 |
| 58.20 | 0.00 | - | 183 | 0 | 125.00 | 0.01 | 0.00 | - | 2 | 0 |
| 57.40 | 0.00 | - | 1 | 0 | 130.00 | 0.01 | 0.00 | - | 1 | 0 |
| 60.00 | 0.00 | - | 5 | 15 | 135.00 | 0.01 | 0.00 | - | 2 | 0 |
| 48.06 | 0.00 | - | 1 | 0 | 140.00 | 0.04 | 0.00 | - | 17 | 0 |
| 36.50 | 0.00 | - | 1 | 0 | 145.00 | 0.02 | 0.00 | - | 3 | 0 |
| 31.70 | 0.00 | - | 11 | 0 | 150.00 | 0.01 | 0.00 | - | 11 | 0 |
| 26.26 | 0.00 | - | 10 | 0 | 155.00 | 0.01 | 0.00 | - | 1 | 0 |
| 21.29 | 0.00 | - | 38 | 0 | 160.00 | 0.05 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 162.50 | 0.05 | 0.00 | - | 5 | 0 |
| 16.56 | 0.00 | - | 80 | 0 | 165.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 167.50 | 0.06 | 0.00 | - | 1 | 0 |
| 11.63 | 0.00 | - | 50 | 0 | 170.00 | 0.01 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 172.50 | 0.05 | 0.00 | - | 4 | 0 |
| 6.33 | 0.00 | - | 13 | 0 | 175.00 | 0.03 | 0.00 | - | 64 | 0 |
| 3.95 | 0.00 | - | 2 | 0 | 177.50 | 0.15 | 0.00 | - | 69 | 0 |
| 2.12 | 0.00 | - | 493 | 0 | 180.00 | 0.52 | 0.00 | - | 400 | 0 |
| 0.67 | 0.00 | - | 455 | 0 | 182.50 | 1.70 | 0.00 | - | 301 | 0 |
| 0.16 | 0.00 | - | 505 | 0 | 185.00 | 3.50 | 0.00 | - | 280 | 0 |
| 0.07 | 0.00 | - | 261 | 0 | 187.50 | 6.25 | 0.00 | - | 24 | 0 |
| 0.01 | 0.00 | - | 268 | 0 | 190.00 | 8.53 | 0.00 | - | 89 | 0 |
| 0.02 | 0.00 | - | 51 | 0 | 192.50 | 10.81 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 112 | 0 | 195.00 | 13.85 | 0.00 | - | 37 | 0 |
| 0.01 | 0.00 | - | 9 | 0 | 197.50 | 15.80 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 173 | 0 | 200.00 | 17.10 | 0.00 | - | 611 | 0 |
| 0.01 | 0.00 | - | 9 | 0 | 202.50 | 19.10 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 53 | 0 | 205.00 | 19.00 | 0.00 | - | 86 | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 207.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 36 | 0 | 210.00 | 23.85 | 0.00 | - | 190 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 212.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 0 | 215.00 | 23.20 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 100 | 0 | 217.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 17 | 0 | 220.00 | 30.65 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 100 | 0 | 222.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 23 | 0 | 225.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 0 | 230.00 | 39.63 | 0.00 | - | 6 | 0 |
| 0.04 | 0.00 | - | 1 | 0 | 235.00 | 44.65 | 0.00 | - | 6 | 0 |
| 0.14 | 0.00 | - | 1 | 0 | 240.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 2 | 3 | 245.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 0 | 250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 255.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 102 | 97 | 260.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 2 | 280.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.