$222.97
0.570.26%
À la fermeture: -
$223.10
0.130.06%
Après les heures de négociation: 7:27 PM EDT
Comments
Loading...
IBM (NYSE:IBM) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de IBM à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour IBM..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid106.75
Ask109.2
volume0
Intrest0
Strike
115
115
Last Price0.06Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid101.3
Ask104.35
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid97.05
Ask99.2
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid91.7
Ask94.35
volume0
Intrest0
Strike
130
130
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price73.06Oct 31, 2024
Change
00%
Bid86.8
Ask89.3
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price81.2Nov 21, 2024
Change
00%
Bid81.7
Ask84.35
volume0
Intrest5
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid76.75
Ask79.15
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid71.7
Ask74.15
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid66.75
Ask69.35
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid61.7
Ask64.35
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price60.15Nov 22, 2024
Change
7.8515.01%
Bid56.7
Ask59.35
volume23
Intrest23
Strike
165
165
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest32
Last Price-
Change
-
Bid51.7
Ask54.35
volume0
Intrest0
Strike
170
170
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest5
Last Price30.85Nov 15, 2024
Change
00%
Bid46.8
Ask49
volume0
Intrest1
Strike
175
175
Last Price0.14Nov 05, 2024
Change
00%
Bid-
Ask1.69
volume0
Intrest6
Last Price-
Change
-
Bid44.2
Ask46.85
volume0
Intrest0
Strike
177.5
177.5
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest15
Last Price-
Change
-
Bid42
Ask44.2
volume0
Intrest0
Strike
180
180
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.84
volume0
Intrest25
Last Price24.55Nov 14, 2024
Change
00%
Bid39.2
Ask41.85
volume0
Intrest1
Strike
182.5
182.5
Last Price0.07Nov 08, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest16
Last Price29Nov 11, 2024
Change
00%
Bid36.9
Ask38.85
volume0
Intrest0
Strike
185
185
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest14
Last Price19.95Nov 14, 2024
Change
00%
Bid34.3
Ask36.7
volume0
Intrest2
Strike
187.5
187.5
Last Price0.1Nov 18, 2024
Change
00%
Bid-
Ask0.44
volume0
Intrest9
Last Price31.84Nov 21, 2024
Change
00%
Bid31.75
Ask34.3
volume0
Intrest12
Strike
190
190
Last Price0.23Nov 21, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest348
Last Price-
Change
-
Bid29.2
Ask32.45
volume0
Intrest0
Strike
192.5
192.5
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest34
Last Price16Nov 20, 2024
Change
00%
Bid26.7
Ask29.35
volume0
Intrest9
Strike
195
195
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.03
volume2
Intrest546
Last Price10Nov 19, 2024
Change
00%
Bid23.75
Ask26.85
volume0
Intrest16
Strike
197.5
197.5
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest46
Last Price21.75Nov 22, 2024
Change
7.7555.36%
Bid21.85
Ask23.55
volume5
Intrest19
Strike
200
200
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.03
volume23
Intrest439
Last Price7.95Nov 19, 2024
Change
00%
Bid20.2
Ask21.1
volume0
Intrest65
Strike
202.5
202.5
Last Price0.03Nov 22, 2024
Change
0.02200%
Bid-
Ask0.05
volume5
Intrest315
Last Price17.65Nov 22, 2024
Change
2.0713.29%
Bid17
Ask18.55
volume63
Intrest369
Strike
205
205
Last Price0.02Nov 22, 2024
Change
0.0133.33%
Bid-
Ask0.01
volume36
Intrest534
Last Price14.98Nov 22, 2024
Change
0.231.56%
Bid14.55
Ask16.05
volume64
Intrest450
Strike
207.5
207.5
Last Price0.07Nov 22, 2024
Change
0.06600%
Bid-
Ask0.01
volume4
Intrest1070
Last Price12.86Nov 22, 2024
Change
0.292.31%
Bid12.55
Ask13.7
volume118
Intrest887
Strike
210
210
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume22
Intrest704
Last Price10.6Nov 22, 2024
Change
0.656.53%
Bid9.2
Ask11.85
volume169
Intrest647
Strike
212.5
212.5
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest799
Last Price9Nov 22, 2024
Change
1.4118.58%
Bid7.1
Ask8.5
volume243
Intrest770
Strike
215
215
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.02
volume17
Intrest770
Last Price5.91Nov 22, 2024
Change
0.8617.03%
Bid4.65
Ask6.05
volume204
Intrest431
Strike
217.5
217.5
Last Price0.02Nov 22, 2024
Change
0.0777.78%
Bid-
Ask0.01
volume750
Intrest649
Last Price2.88Nov 22, 2024
Change
0.259.51%
Bid2.21
Ask3.5
volume366
Intrest931
Strike
220
220
Last Price0.01Nov 22, 2024
Change
0.4197.62%
Bid-
Ask0.01
volume1083
Intrest1464
Last Price0.76Nov 22, 2024
Change
0.4738.21%
Bid0.09
Ask1.36
volume1377
Intrest855
Strike
222.5
222.5
Last Price0.07Nov 22, 2024
Change
1.1794.35%
Bid-
Ask0.01
volume574
Intrest168
Last Price0.01Nov 22, 2024
Change
0.3797.37%
Bid-
Ask0.01
volume2039
Intrest757
Strike
225
225
Last Price1.66Nov 22, 2024
Change
1.5448.13%
Bid1.47
Ask2.28
volume613
Intrest91
Last Price0.01Nov 22, 2024
Change
0.1392.86%
Bid-
Ask0.01
volume23651
Intrest330
Strike
227.5
227.5
Last Price4.7Nov 22, 2024
Change
1.625.4%
Bid3.85
Ask6.2
volume3
Intrest1
Last Price0.01Nov 22, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume1184
Intrest882
Strike
230
230
Last Price16.69Nov 20, 2024
Change
00%
Bid5.85
Ask7.95
volume0
Intrest1
Last Price0.11Nov 22, 2024
Change
0.0738.89%
Bid-
Ask0.02
volume179
Intrest1
Strike
232.5
232.5
Last Price-
Change
-
Bid8.9
Ask10.3
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume64
Intrest232
Strike
235
235
Last Price12.88Nov 22, 2024
Change
13.7151.56%
Bid10.6
Ask13.1
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid13.05
Ask15.05
volume0
Intrest0
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest61
Strike
240
240
Last Price23.3Oct 24, 2024
Change
00%
Bid15.55
Ask17.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid18.3
Ask20.65
volume0
Intrest0
Last Price0.17Oct 24, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest36
Strike
245
245
Last Price16.9Oct 09, 2024
Change
00%
Bid21.4
Ask22.7
volume0
Intrest0
Last Price0.02Nov 22, 2024
Change
0.0880%
Bid-
Ask0.01
volume12
Intrest729
Strike
250
250
Last Price19.68Oct 09, 2024
Change
00%
Bid25.8
Ask28.3
volume0
Intrest0
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask1.29
volume0
Intrest33
Strike
255
255
Last Price-
Change
-
Bid30.8
Ask33.45
volume0
Intrest0
Last Price0.07Oct 24, 2024
Change
00%
Bid-
Ask2.05
volume0
Intrest9
Strike
260
260
Last Price-
Change
-
Bid35.65
Ask38.3
volume0
Intrest0
Last Price0.01Oct 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest79
Strike
265
265
Last Price-
Change
-
Bid40.8
Ask43.3
volume0
Intrest0
Last Price2.12Oct 24, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest9
Strike
270
270
Last Price-
Change
-
Bid45.8
Ask48.45
volume0
Intrest0
Last Price0.63Oct 10, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest5
Strike
275
275
Last Price-
Change
-
Bid50.85
Ask53.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid55.8
Ask58.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid60.8
Ask63.3
volume0
Intrest0
Last Price0.15Oct 08, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid65.8
Ask68.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid70.8
Ask73.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid75.65
Ask78.3
volume0
Intrest0
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
305
305
Last Price-
Change
-
Bid80.65
Ask83.3
volume0
Intrest0