Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBM240419C00135000 | 2024-03-14 10:59AM EDT | 2024-04-19 | 60.00 | 45.50 | 48.85 | 0.00 | - | 5 | 15 | 213.57% |
IBM240517C00135000 | 2024-02-06 2:03PM EDT | 2024-05-17 | 49.55 | 62.40 | 63.30 | 0.00 | - | 1 | 1 | 184.42% |
IBM240621C00135000 | 2024-04-15 3:28PM EDT | 2024-06-21 | 47.33 | 48.15 | 49.90 | 0.00 | - | 1 | 4,284 | 56.23% |
IBM240719C00135000 | 2024-02-28 3:27PM EDT | 2024-07-19 | 51.55 | 54.70 | 59.20 | 0.00 | - | 2 | 8 | 82.46% |
IBM240920C00135000 | 2024-03-11 10:58AM EDT | 2024-09-20 | 58.97 | 52.70 | 55.00 | 0.00 | - | 6 | 154 | 53.26% |
IBM241018C00135000 | 2024-02-16 3:13PM EDT | 2024-10-18 | 55.39 | 56.00 | 59.50 | 0.00 | - | 10 | 10 | 61.14% |
IBM250117C00135000 | 2024-04-17 12:20PM EDT | 2025-01-17 | 50.60 | 49.85 | 51.60 | -0.35 | -0.69% | 5 | 1,168 | 33.58% |
IBM250620C00135000 | 2024-03-21 2:09PM EDT | 2025-06-20 | 61.56 | 52.65 | 54.05 | 0.00 | - | 1 | 25 | 32.60% |
IBM260116C00135000 | 2024-03-27 1:41PM EDT | 2026-01-16 | 59.66 | 53.00 | 56.50 | 0.00 | - | 1 | 62 | 30.85% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBM240419P00135000 | 2024-04-04 1:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 1,118 | 131.25% |
IBM240426P00135000 | 2024-04-08 11:34AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.22 | 0.00 | - | - | 2 | 84.18% |
IBM240503P00135000 | 2024-04-11 12:19PM EDT | 2024-05-03 | 0.06 | 0.02 | 0.36 | 0.00 | - | - | 2 | 69.92% |
IBM240517P00135000 | 2024-04-17 2:43PM EDT | 2024-05-17 | 0.11 | 0.08 | 0.27 | -0.28 | -71.79% | 2 | 170 | 51.07% |
IBM240621P00135000 | 2024-04-16 1:23PM EDT | 2024-06-21 | 0.31 | 0.10 | 0.44 | 0.00 | - | 2 | 2,780 | 40.92% |
IBM240719P00135000 | 2024-04-15 1:37PM EDT | 2024-07-19 | 0.41 | 0.16 | 0.58 | 0.00 | - | 2 | 48 | 36.18% |
IBM240920P00135000 | 2024-04-16 1:16PM EDT | 2024-09-20 | 0.85 | 0.90 | 1.12 | 0.00 | - | 4 | 171 | 32.32% |
IBM241018P00135000 | 2024-04-12 1:14PM EDT | 2024-10-18 | 1.16 | 1.04 | 1.30 | 0.00 | - | 24 | 20 | 30.88% |
IBM250117P00135000 | 2024-04-17 3:11PM EDT | 2025-01-17 | 2.16 | 2.01 | 2.41 | +0.11 | +5.37% | 2 | 1,474 | 29.89% |
IBM250321P00135000 | 2024-04-16 1:30PM EDT | 2025-03-21 | 2.82 | 2.85 | 2.98 | 0.00 | - | 5 | 40 | 28.78% |
IBM250620P00135000 | 2024-04-12 9:35AM EDT | 2025-06-20 | 3.80 | 3.90 | 4.15 | 0.00 | - | 1 | 130 | 28.54% |
IBM260116P00135000 | 2024-04-04 2:30PM EDT | 2026-01-16 | 5.20 | 5.25 | 6.70 | 0.00 | - | 11 | 54 | 28.06% |