Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBM240510C00230000 | 2024-04-22 3:45PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.58 | 0.00 | - | 6 | 26 | 313.67% |
IBM240517C00230000 | 2024-05-08 1:18PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 542 | 81.25% |
IBM240524C00230000 | 2024-04-30 2:16PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 77 | 66.99% |
IBM240531C00230000 | 2024-04-17 3:04PM EDT | 2024-05-31 | 0.28 | 0.00 | 0.33 | 0.00 | - | - | 0 | 61.43% |
IBM240621C00230000 | 2024-05-09 1:09PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 953 | 35.74% |
IBM240719C00230000 | 2024-05-07 11:49AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.07 | 0.00 | - | 10 | 884 | 30.57% |
IBM240920C00230000 | 2024-05-09 11:35AM EDT | 2024-09-20 | 0.24 | 0.06 | 0.44 | +0.05 | +26.32% | 2 | 1,329 | 29.05% |
IBM241018C00230000 | 2024-05-09 1:03PM EDT | 2024-10-18 | 0.27 | 0.08 | 0.52 | +0.02 | +8.00% | 2 | 322 | 27.22% |
IBM250117C00230000 | 2024-05-08 1:55PM EDT | 2025-01-17 | 0.79 | 0.61 | 0.76 | 0.00 | - | 1 | 294 | 23.43% |
IBM250321C00230000 | 2024-05-09 2:34PM EDT | 2025-03-21 | 1.13 | 0.98 | 1.38 | -0.22 | -16.30% | 6 | 100 | 23.85% |
IBM250620C00230000 | 2024-05-02 12:36PM EDT | 2025-06-20 | 1.95 | 1.69 | 2.28 | 0.00 | - | 1 | 263 | 23.83% |
IBM260116C00230000 | 2024-05-09 2:53PM EDT | 2026-01-16 | 4.45 | 3.65 | 6.00 | +0.15 | +3.49% | 2 | 612 | 26.17% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBM240621P00230000 | 2024-01-24 1:56PM EDT | 2024-06-21 | 56.60 | 43.70 | 44.70 | 0.00 | - | - | 0 | 0.00% |
IBM240920P00230000 | 2024-05-09 3:51PM EDT | 2024-09-20 | 63.71 | 62.65 | 64.70 | +22.71 | +55.39% | 2 | 4 | 33.91% |
IBM250620P00230000 | 2024-04-23 3:21PM EDT | 2025-06-20 | 50.10 | 61.50 | 65.95 | 0.00 | - | 10 | 5 | 23.73% |
IBM260116P00230000 | 2024-05-06 3:44PM EDT | 2026-01-16 | 63.82 | 61.15 | 65.90 | 0.00 | - | 3 | 6 | 19.19% |