Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBM240412C00165000 | 2024-03-19 11:41AM EDT | 2024-04-12 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
IBM240419C00165000 | 2024-03-27 2:49PM EDT | 2024-04-19 | 25.24 | 0.00 | 0.00 | 0.00 | - | 5 | 2,479 | 0.00% |
IBM240503C00165000 | 2024-03-27 11:29AM EDT | 2024-05-03 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
IBM240517C00165000 | 2024-03-27 3:08PM EDT | 2024-05-17 | 26.68 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 0.00% |
IBM240621C00165000 | 2024-03-26 3:22PM EDT | 2024-06-21 | 26.52 | 0.00 | 0.00 | 0.00 | - | 5 | 1,819 | 0.00% |
IBM240719C00165000 | 2024-03-18 3:57PM EDT | 2024-07-19 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 415 | 0.00% |
IBM240920C00165000 | 2024-03-27 12:16PM EDT | 2024-09-20 | 28.85 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
IBM241018C00165000 | 2024-03-27 3:26PM EDT | 2024-10-18 | 30.47 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
IBM250117C00165000 | 2024-03-27 1:56PM EDT | 2025-01-17 | 32.50 | 0.00 | 0.00 | 0.00 | - | 63 | 1,098 | 0.00% |
IBM250321C00165000 | 2024-03-26 2:23PM EDT | 2025-03-21 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
IBM250620C00165000 | 2024-03-19 11:14AM EDT | 2025-06-20 | 38.07 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
IBM260116C00165000 | 2024-03-27 3:37PM EDT | 2026-01-16 | 40.10 | 0.00 | 0.00 | 0.00 | - | 6 | 650 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBM240328P00165000 | 2024-03-25 10:16AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 75 | 50.00% |
IBM240405P00165000 | 2024-03-19 11:47AM EDT | 2024-04-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 25.00% |
IBM240412P00165000 | 2024-03-25 11:07AM EDT | 2024-04-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
IBM240419P00165000 | 2024-03-27 3:24PM EDT | 2024-04-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 1,622 | 12.50% |
IBM240426P00165000 | 2024-03-27 3:01PM EDT | 2024-04-26 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
IBM240503P00165000 | 2024-03-27 10:03AM EDT | 2024-05-03 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
IBM240517P00165000 | 2024-03-27 3:51PM EDT | 2024-05-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 45 | 536 | 6.25% |
IBM240621P00165000 | 2024-03-27 3:56PM EDT | 2024-06-21 | 1.37 | 0.00 | 0.00 | 0.00 | - | 18 | 2,164 | 6.25% |
IBM240719P00165000 | 2024-03-27 3:07PM EDT | 2024-07-19 | 1.88 | 0.00 | 0.00 | 0.00 | - | 3 | 482 | 6.25% |
IBM240920P00165000 | 2024-03-26 12:29PM EDT | 2024-09-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
IBM241018P00165000 | 2024-03-26 1:24PM EDT | 2024-10-18 | 4.21 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 3.13% |
IBM250117P00165000 | 2024-03-27 1:03PM EDT | 2025-01-17 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,186 | 3.13% |
IBM250321P00165000 | 2024-03-27 10:27AM EDT | 2025-03-21 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | - | 3.13% |
IBM250620P00165000 | 2024-03-14 12:48PM EDT | 2025-06-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 3.13% |
IBM260116P00165000 | 2024-03-20 10:21AM EDT | 2026-01-16 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 742 | 3.13% |