$249.98
-0.36-0.14%
À la fermeture: -
$246.00
-3.98-1.59%
Après les heures de négociation: 6:15 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
-
Bid119.05
Ask120.55
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid114.05
Ask115.8
volume0
Intrest0
Strike
135
135
Last Price0.07Mar 27, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest1
Last Price-
Change
-
Bid108.05
Ask111.3
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid103.8
Ask107.05
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.82
volume0
Intrest0
Last Price-
Change
-
Bid98.9
Ask101.15
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid94.05
Ask96.1
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.67
volume0
Intrest0
Last Price-
Change
-
Bid88.8
Ask91
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.67
volume0
Intrest0
Last Price78.4Mar 28, 2025
Change
00%
Bid84.25
Ask85.85
volume0
Intrest23
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Last Price-
Change
-
Bid78.95
Ask81.3
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.87
volume0
Intrest0
Last Price-
Change
-
Bid73.85
Ask76.5
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.67
volume0
Intrest0
Last Price-
Change
-
Bid68.7
Ask71.4
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Last Price-
Change
-
Bid63.95
Ask65.85
volume0
Intrest0
Strike
185
185
Last Price0.05Mar 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest101
Last Price-
Change
-
Bid59
Ask61.05
volume0
Intrest0
Strike
190
190
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest232
Last Price-
Change
-
Bid54.2
Ask56.45
volume0
Intrest0
Strike
195
195
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest31
Last Price48.9Mar 25, 2025
Change
00%
Bid49.35
Ask51.6
volume0
Intrest20
Strike
200
200
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest19
Last Price-
Change
-
Bid43.9
Ask45.95
volume0
Intrest0
Strike
205
205
Last Price0.52Mar 12, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest1
Last Price-
Change
-
Bid41.4
Ask43.7
volume0
Intrest0
Strike
207.5
207.5
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest4
Last Price43Mar 04, 2025
Change
00%
Bid39.35
Ask41.25
volume0
Intrest3
Strike
210
210
Last Price0.04Mar 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest30
Last Price-
Change
-
Bid36.85
Ask39.55
volume0
Intrest0
Strike
212.5
212.5
Last Price0.04Mar 31, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest1
Last Price32.06Mar 27, 2025
Change
00%
Bid34.25
Ask36
volume0
Intrest2
Strike
215
215
Last Price0.25Apr 02, 2025
Change
0.2400%
Bid-
Ask0.25
volume15
Intrest21
Last Price-
Change
-
Bid31.75
Ask33.2
volume0
Intrest0
Strike
217.5
217.5
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest5
Last Price24.45Mar 28, 2025
Change
00%
Bid29.3
Ask30.75
volume0
Intrest3
Strike
220
220
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest147
Last Price-
Change
-
Bid25.85
Ask29.3
volume0
Intrest0
Strike
222.5
222.5
Last Price0.03Apr 02, 2025
Change
0.02200%
Bid-
Ask0.5
volume1411
Intrest1457
Last Price22.05Mar 27, 2025
Change
00%
Bid24.6
Ask25.9
volume0
Intrest14
Strike
225
225
Last Price0.03Apr 02, 2025
Change
0.0350%
Bid0.01
Ask0.04
volume16
Intrest216
Last Price23.9Mar 26, 2025
Change
00%
Bid22.15
Ask23.15
volume0
Intrest2
Strike
227.5
227.5
Last Price0.06Apr 02, 2025
Change
0.1470%
Bid-
Ask0.25
volume1
Intrest66
Last Price22Apr 02, 2025
Change
7.1548.15%
Bid18.5
Ask21.05
volume2
Intrest99
Strike
230
230
Last Price0.08Apr 02, 2025
Change
0.0220%
Bid0.05
Ask0.1
volume3
Intrest483
Last Price12.55Apr 01, 2025
Change
00%
Bid17.2
Ask18.3
volume0
Intrest8
Strike
232.5
232.5
Last Price0.09Apr 02, 2025
Change
0.0535.71%
Bid0.03
Ask0.15
volume43
Intrest960
Last Price15.56Apr 02, 2025
Change
5.6657.17%
Bid14.2
Ask16.25
volume7
Intrest31
Strike
235
235
Last Price0.17Apr 02, 2025
Change
0.0419.05%
Bid0.1
Ask0.31
volume80
Intrest748
Last Price8.2Apr 01, 2025
Change
00%
Bid11.1
Ask13.8
volume0
Intrest22
Strike
237.5
237.5
Last Price0.2Apr 02, 2025
Change
0.2151.22%
Bid0.16
Ask0.36
volume62
Intrest668
Last Price10Apr 02, 2025
Change
0.33.09%
Bid9.4
Ask11.6
volume3
Intrest101
Strike
240
240
Last Price0.32Apr 02, 2025
Change
0.1836%
Bid0.27
Ask0.49
volume376
Intrest1127
Last Price6.95Apr 02, 2025
Change
1.323.01%
Bid7.55
Ask8.4
volume23
Intrest265
Strike
242.5
242.5
Last Price0.6Apr 02, 2025
Change
0.2529.41%
Bid0.52
Ask0.61
volume133
Intrest493
Last Price5.25Apr 02, 2025
Change
0.254.55%
Bid5.85
Ask6.3
volume97
Intrest169
Strike
245
245
Last Price1Apr 02, 2025
Change
0.2520%
Bid0.86
Ask1.3
volume179
Intrest639
Last Price4Apr 02, 2025
Change
0.3810.5%
Bid3.1
Ask4.7
volume55
Intrest436
Strike
247.5
247.5
Last Price1.63Apr 02, 2025
Change
0.3316.84%
Bid1.49
Ask1.75
volume338
Intrest464
Last Price2.75Apr 02, 2025
Change
0.617.91%
Bid2.43
Ask2.98
volume197
Intrest1048
Strike
250
250
Last Price2.59Apr 02, 2025
Change
0.3311.3%
Bid2.44
Ask2.82
volume399
Intrest343
Last Price1.6Apr 02, 2025
Change
0.5124.17%
Bid1.52
Ask1.87
volume2481
Intrest1671
Strike
252.5
252.5
Last Price4.3Apr 02, 2025
Change
2.0532.28%
Bid3.85
Ask4.25
volume30
Intrest81
Last Price0.88Apr 02, 2025
Change
0.3729.6%
Bid0.7
Ask1.04
volume702
Intrest810
Strike
255
255
Last Price6.95Apr 02, 2025
Change
0.11.42%
Bid5.55
Ask6.85
volume18
Intrest108
Last Price0.46Apr 02, 2025
Change
0.1929.23%
Bid0.32
Ask0.51
volume94
Intrest233
Strike
257.5
257.5
Last Price8.3Apr 02, 2025
Change
6.0642.2%
Bid7
Ask8.95
volume2
Intrest14
Last Price0.23Apr 02, 2025
Change
0.1742.5%
Bid0.21
Ask0.23
volume4614
Intrest469
Strike
260
260
Last Price10.25Apr 02, 2025
Change
4.128.57%
Bid9.3
Ask11.2
volume8
Intrest32
Last Price0.11Apr 02, 2025
Change
0.0531.25%
Bid0.07
Ask0.2
volume126
Intrest223
Strike
262.5
262.5
Last Price19.65Mar 21, 2025
Change
00%
Bid11.6
Ask13
volume0
Intrest2
Last Price0.07Apr 02, 2025
Change
0.0436.36%
Bid0.02
Ask0.12
volume73
Intrest241
Strike
265
265
Last Price17Mar 24, 2025
Change
00%
Bid14.05
Ask16.85
volume0
Intrest4
Last Price0.03Apr 02, 2025
Change
0.0457.14%
Bid-
Ask0.1
volume5
Intrest25
Strike
267.5
267.5
Last Price18.8Apr 02, 2025
Change
1.145.72%
Bid16.45
Ask18.75
volume1
Intrest1
Last Price0.02Apr 02, 2025
Change
0.0360%
Bid0.01
Ask0.36
volume15
Intrest399
Strike
270
270
Last Price25.85Mar 28, 2025
Change
00%
Bid18.9
Ask20.55
volume0
Intrest6
Last Price0.08Apr 02, 2025
Change
0.07700%
Bid-
Ask0.63
volume1
Intrest17
Strike
272.5
272.5
Last Price-
Change
-
Bid21.45
Ask23.85
volume0
Intrest0
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest91
Strike
275
275
Last Price26.21Mar 25, 2025
Change
00%
Bid23.95
Ask26.2
volume0
Intrest1
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest4
Strike
277.5
277.5
Last Price-
Change
-
Bid26.5
Ask28.1
volume0
Intrest0
Last Price0.26Apr 02, 2025
Change
0.252500%
Bid-
Ask0.51
volume1
Intrest115
Strike
280
280
Last Price37.31Mar 20, 2025
Change
00%
Bid29.4
Ask30.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.83
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid30.85
Ask33.3
volume0
Intrest0
Last Price0.1Mar 26, 2025
Change
00%
Bid-
Ask0.86
volume0
Intrest21
Strike
285
285
Last Price-
Change
-
Bid33.25
Ask37
volume0
Intrest0
Last Price0.24Mar 21, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest26
Strike
290
290
Last Price-
Change
-
Bid39.15
Ask41.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.91
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid43.65
Ask46.95
volume0
Intrest0
Last Price0.22Mar 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest29
Strike
300
300
Last Price-
Change
-
Bid48.5
Ask51.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid53.6
Ask57
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
310
310
Last Price57.5Mar 17, 2025
Change
00%
Bid58.8
Ask61.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid64
Ask67
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid69.2
Ask71.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid74.05
Ask75.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid78.9
Ask82.05
volume0
Intrest0