Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBM240510C00225000 | 2024-04-11 2:09PM EDT | 2024-05-10 | 0.26 | 0.00 | 0.87 | 0.00 | - | 1 | 7 | 317.58% |
IBM240517C00225000 | 2024-05-08 10:25AM EDT | 2024-05-17 | 0.12 | 0.00 | 0.23 | 0.00 | - | 1 | 385 | 91.41% |
IBM240524C00225000 | 2024-05-09 9:45AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.29 | -0.09 | -90.00% | 9 | 6 | 68.95% |
IBM240531C00225000 | 2024-04-22 3:38PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.33 | 0.00 | - | - | 11 | 57.91% |
IBM240621C00225000 | 2024-05-09 11:32AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 1 | 431 | 34.57% |
IBM240719C00225000 | 2024-04-29 1:57PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.29 | 0.00 | - | 47 | 506 | 35.16% |
IBM240920C00225000 | 2024-05-09 11:37AM EDT | 2024-09-20 | 0.18 | 0.08 | 0.42 | -0.02 | -10.00% | 2 | 1,818 | 27.25% |
IBM241018C00225000 | 2024-05-09 11:21AM EDT | 2024-10-18 | 0.33 | 0.11 | 0.54 | +0.06 | +22.22% | 2 | 97 | 25.95% |
IBM250117C00225000 | 2024-05-06 3:52PM EDT | 2025-01-17 | 0.93 | 0.66 | 0.97 | 0.00 | - | 1 | 1,727 | 23.37% |
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 | 58.10 | 59.30 | +1.20 | +2.07% | 40 | 23 | 117.97% |
IBM240621P00225000 | 2024-01-25 1:03PM EDT | 2024-06-21 | 31.65 | 38.70 | 39.65 | 0.00 | - | 15 | 0 | 0.00% |
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 | 57.65 | 59.75 | +26.23 | +80.71% | 4 | 2 | 32.53% |
IBM250117P00225000 | 2024-03-26 1:01PM EDT | 2025-01-17 | 39.10 | 55.70 | 58.75 | 0.00 | - | 2 | 20 | 14.06% |