Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBM240517C00225000 | 2024-05-08 10:25AM EDT | 2024-05-17 | 0.12 | 0.00 | 0.05 | 0.00 | - | 10 | 385 | 120.31% |
IBM240524C00225000 | 2024-05-09 9:45AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.28 | 0.00 | - | 5 | 15 | 81.05% |
IBM240531C00225000 | 2024-04-22 3:38PM EDT | 2024-05-31 | 0.16 | 0.01 | 0.29 | 0.00 | - | - | 11 | 62.79% |
IBM240621C00225000 | 2024-05-14 1:06PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.24 | 0.00 | - | 2 | 431 | 45.02% |
IBM240719C00225000 | 2024-05-15 9:37AM EDT | 2024-07-19 | 0.15 | 0.02 | 0.30 | +0.11 | +275.00% | 2 | 506 | 35.43% |
IBM240920C00225000 | 2024-05-15 11:38AM EDT | 2024-09-20 | 0.18 | 0.09 | 0.43 | -0.02 | -10.00% | 2 | 1,852 | 26.95% |
IBM241018C00225000 | 2024-05-15 11:41AM EDT | 2024-10-18 | 0.32 | 0.10 | 0.43 | +0.03 | +10.34% | 2 | 99 | 24.44% |
IBM250117C00225000 | 2024-05-10 2:24PM EDT | 2025-01-17 | 0.87 | 0.85 | 1.35 | 0.00 | - | 1 | 1,727 | 24.64% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBM240517P00225000 | 2024-05-09 3:04PM EDT | 2024-05-17 | 59.30 | 54.95 | 58.85 | 0.00 | - | 1 | 0 | 150.78% |
IBM240621P00225000 | 2024-05-13 3:46PM EDT | 2024-06-21 | 57.55 | 56.20 | 57.30 | 0.00 | - | 1 | 0 | 52.20% |
IBM240719P00225000 | 2024-01-25 12:45PM EDT | 2024-07-19 | 30.95 | 38.55 | 39.90 | 0.00 | - | 1 | 0 | 0.00% |
IBM240920P00225000 | 2024-05-09 3:51PM EDT | 2024-09-20 | 58.73 | 55.65 | 57.95 | 0.00 | - | 2 | 0 | 33.35% |
IBM250117P00225000 | 2024-05-14 12:27PM EDT | 2025-01-17 | 58.19 | 54.90 | 58.60 | 0.00 | - | 5 | 20 | 26.76% |