$261.48
-3.26-1.23%
近くで: -
$261.22
-0.26-0.10%
時間外: 7:58 PM EDT
Comments
Loading...
IBM (NYSE:IBM) 株価情報, オプションチェーン
オプションチェーンは、IBMの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、IBMの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price133.92Feb 20, 2025
Change
00%
Bid129.5
Ask133.75
volume0
Intrest3
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price128.95Feb 20, 2025
Change
00%
Bid124.65
Ask128.6
volume0
Intrest3
Strike
135
135
Last Price0.34Jan 31, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest9
Last Price123.54Feb 21, 2025
Change
0.550.44%
Bid119.7
Ask123.95
volume10
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price118.56Feb 21, 2025
Change
0.560.47%
Bid114.5
Ask118.5
volume10
Intrest3
Strike
145
145
Last Price0.08Jan 15, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest5
Last Price111.61Feb 19, 2025
Change
00%
Bid109.7
Ask113.8
volume0
Intrest3
Strike
150
150
Last Price0.01Feb 03, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest245
Last Price106.15Feb 19, 2025
Change
00%
Bid104.55
Ask108.75
volume0
Intrest3
Strike
155
155
Last Price0.07Feb 05, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Last Price103.63Feb 21, 2025
Change
0.460.44%
Bid99.65
Ask103.9
volume10
Intrest3
Strike
160
160
Last Price0.08Jan 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest832
Last Price97.2Feb 21, 2025
Change
1.911.93%
Bid94.5
Ask98.75
volume33
Intrest23
Strike
165
165
Last Price0.2Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Last Price94.07Feb 20, 2025
Change
00%
Bid89.5
Ask93.75
volume0
Intrest5
Strike
170
170
Last Price0.03Feb 10, 2025
Change
00%
Bid-
Ask0.83
volume0
Intrest21
Last Price89.1Feb 20, 2025
Change
00%
Bid84.6
Ask88.9
volume0
Intrest6
Strike
175
175
Last Price0.22Feb 06, 2025
Change
00%
Bid-
Ask1.23
volume0
Intrest30
Last Price72.75Feb 07, 2025
Change
00%
Bid79.5
Ask83.75
volume0
Intrest0
Strike
180
180
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest178
Last Price78.88Feb 21, 2025
Change
0.160.2%
Bid74.7
Ask78.9
volume10
Intrest2
Strike
185
185
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest191
Last Price73.91Feb 21, 2025
Change
0.160.22%
Bid69.75
Ask74
volume10
Intrest2
Strike
190
190
Last Price0.04Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume5
Intrest317
Last Price69.19Feb 21, 2025
Change
0.270.39%
Bid64.65
Ask68.9
volume1
Intrest1
Strike
195
195
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest3520
Last Price63.25Feb 21, 2025
Change
0.71.09%
Bid59.6
Ask63.9
volume11
Intrest11
Strike
200
200
Last Price0.06Feb 21, 2025
Change
0.05500%
Bid-
Ask0.01
volume5
Intrest1938
Last Price61.4Feb 21, 2025
Change
38.05162.96%
Bid57
Ask61.25
volume10
Intrest0
Strike
202.5
202.5
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest234
Last Price59Feb 21, 2025
Change
0.070.12%
Bid54.5
Ask58.75
volume2
Intrest12
Strike
205
205
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume11
Intrest586
Last Price56.46Feb 20, 2025
Change
00%
Bid52.15
Ask56.35
volume0
Intrest5
Strike
207.5
207.5
Last Price0.14Jan 31, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest131
Last Price51.5Feb 21, 2025
Change
1.63.01%
Bid49.45
Ask53.65
volume4
Intrest7
Strike
210
210
Last Price0.07Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1563
Last Price51.47Feb 20, 2025
Change
00%
Bid47.1
Ask51.5
volume0
Intrest5
Strike
212.5
212.5
Last Price0.14Feb 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest35
Last Price48.99Feb 20, 2025
Change
00%
Bid44.65
Ask48.7
volume0
Intrest21
Strike
215
215
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest1298
Last Price35.65Feb 07, 2025
Change
00%
Bid42.1
Ask46.5
volume0
Intrest0
Strike
217.5
217.5
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest61
Last Price43.93Feb 21, 2025
Change
0.120.27%
Bid39.5
Ask44
volume1
Intrest60
Strike
220
220
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1092
Last Price41.57Feb 20, 2025
Change
00%
Bid37.15
Ask41.15
volume0
Intrest10
Strike
222.5
222.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest688
Last Price37.69Feb 19, 2025
Change
00%
Bid34.5
Ask39
volume0
Intrest25
Strike
225
225
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2475
Last Price24.65Feb 07, 2025
Change
00%
Bid32.4
Ask35.45
volume0
Intrest0
Strike
227.5
227.5
Last Price0.2Feb 10, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest54
Last Price32.4Feb 21, 2025
Change
1.64.71%
Bid29.65
Ask33.8
volume15
Intrest461
Strike
230
230
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest815
Last Price20.9Feb 12, 2025
Change
00%
Bid27.65
Ask30.25
volume0
Intrest4
Strike
232.5
232.5
Last Price0.15Feb 11, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest50
Last Price28.42Feb 20, 2025
Change
00%
Bid24.85
Ask27.9
volume0
Intrest41
Strike
235
235
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest622
Last Price23.15Feb 14, 2025
Change
00%
Bid23.5
Ask24.65
volume0
Intrest12
Strike
237.5
237.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask1.27
volume21
Intrest92
Last Price23Feb 21, 2025
Change
28%
Bid21.2
Ask22.45
volume9
Intrest96
Strike
240
240
Last Price0.03Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest580
Last Price19.45Feb 21, 2025
Change
2.1910.12%
Bid18.7
Ask20.9
volume5
Intrest97
Strike
242.5
242.5
Last Price0.06Feb 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest135
Last Price16.9Feb 21, 2025
Change
2.914.65%
Bid15.45
Ask17.25
volume54
Intrest1519
Strike
245
245
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.02
volume11
Intrest679
Last Price14.45Feb 21, 2025
Change
1.911.62%
Bid13.7
Ask14.95
volume11
Intrest1352
Strike
247.5
247.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest609
Last Price11.73Feb 21, 2025
Change
2.8319.44%
Bid10.4
Ask12.25
volume161
Intrest8311
Strike
250
250
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume33
Intrest2221
Last Price9.6Feb 21, 2025
Change
2.7522.27%
Bid7.2
Ask9.6
volume11
Intrest855
Strike
252.5
252.5
Last Price0.12Feb 21, 2025
Change
0.07140%
Bid-
Ask0.01
volume58
Intrest254
Last Price6.6Feb 21, 2025
Change
3.434%
Bid5.55
Ask7.35
volume171
Intrest2702
Strike
255
255
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume58
Intrest1968
Last Price4.29Feb 21, 2025
Change
3.2643.18%
Bid3.75
Ask5
volume35
Intrest589
Strike
257.5
257.5
Last Price0.03Feb 21, 2025
Change
0.0457.14%
Bid-
Ask0.03
volume173
Intrest462
Last Price1.85Feb 21, 2025
Change
3.2964.01%
Bid0.74
Ask2.06
volume711
Intrest2028
Strike
260
260
Last Price0.03Feb 21, 2025
Change
0.1280%
Bid0.01
Ask0.1
volume2861
Intrest1596
Last Price0.4Feb 21, 2025
Change
2.6186.71%
Bid0.05
Ask0.29
volume524
Intrest487
Strike
262.5
262.5
Last Price1.12Feb 21, 2025
Change
0.67148.89%
Bid0.29
Ask1.47
volume728
Intrest401
Last Price0.01Feb 21, 2025
Change
1.3999.29%
Bid0.01
Ask0.05
volume979
Intrest2901
Strike
265
265
Last Price3.32Feb 21, 2025
Change
2.02155.38%
Bid2.7
Ask5.8
volume106
Intrest194
Last Price0.01Feb 21, 2025
Change
0.3797.37%
Bid-
Ask0.05
volume709
Intrest966
Strike
267.5
267.5
Last Price5.6Feb 21, 2025
Change
2.7294.44%
Bid3.7
Ask8
volume3
Intrest125
Last Price0.01Feb 21, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume57
Intrest1948
Strike
270
270
Last Price21.35Feb 10, 2025
Change
00%
Bid7.25
Ask9.5
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.21
volume14
Intrest84
Strike
272.5
272.5
Last Price-
Change
-
Bid9.5
Ask11.9
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume11
Intrest1093
Strike
275
275
Last Price11.7Feb 20, 2025
Change
00%
Bid11.9
Ask14.55
volume0
Intrest0
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest2
Strike
277.5
277.5
Last Price14.7Feb 19, 2025
Change
00%
Bid14.75
Ask16.6
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume22
Intrest1103
Strike
280
280
Last Price16.25Feb 18, 2025
Change
00%
Bid17.3
Ask19.45
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
282.5
282.5
Last Price22.6Feb 18, 2025
Change
00%
Bid19.75
Ask22.25
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.04
volume2
Intrest164
Strike
285
285
Last Price26.65Feb 13, 2025
Change
00%
Bid22.25
Ask24.05
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid23.6
Ask28.4
volume0
Intrest0
Last Price0.02Feb 10, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest77
Strike
290
290
Last Price31.67Feb 13, 2025
Change
00%
Bid26.6
Ask29.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid29.85
Ask32.8
volume0
Intrest0
Last Price0.02Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest26
Strike
295
295
Last Price-
Change
-
Bid32.4
Ask35.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid33.7
Ask37.95
volume0
Intrest0
Last Price0.03Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest246
Strike
300
300
Last Price-
Change
-
Bid37.15
Ask39.6
volume0
Intrest0
Last Price0.05Feb 04, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest12
Strike
305
305
Last Price-
Change
-
Bid41
Ask45.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid46.5
Ask50.3
volume0
Intrest0
Last Price0.04Feb 05, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest75
Strike
315
315
Last Price-
Change
-
Bid51.35
Ask55.6
volume0
Intrest0
Last Price0.17Jan 30, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
320
320
Last Price-
Change
-
Bid56.4
Ask60.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid61.55
Ask65.3
volume0
Intrest0
Last Price0.01Feb 04, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
330
330
Last Price-
Change
-
Bid66.25
Ask70.55
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved