Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBM240510C00240000 | 2024-04-24 12:43PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.24 | 0.00 | - | - | 1 | 303.13% |
IBM240517C00240000 | 2024-04-17 2:41PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.02 | 0.00 | - | 2 | 531 | 82.81% |
IBM240621C00240000 | 2024-04-25 10:26AM EDT | 2024-06-21 | 0.07 | 0.01 | 0.03 | 0.00 | - | 2 | 258 | 39.45% |
IBM240719C00240000 | 2024-05-09 11:42AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.23 | 0.00 | - | 2 | 238 | 39.36% |
IBM240920C00240000 | 2024-05-10 10:56AM EDT | 2024-09-20 | 0.08 | 0.01 | 0.12 | -0.07 | -46.67% | 2 | 141 | 26.17% |
IBM241018C00240000 | 2024-05-10 10:47AM EDT | 2024-10-18 | 0.17 | 0.07 | 0.18 | -0.04 | -19.05% | 2 | 113 | 25.15% |
IBM250117C00240000 | 2024-05-10 2:11PM EDT | 2025-01-17 | 0.44 | 0.18 | 0.91 | -0.02 | -4.35% | 2 | 745 | 26.45% |
IBM250321C00240000 | 2024-05-01 2:38PM EDT | 2025-03-21 | 0.92 | 0.00 | 1.05 | 0.00 | - | 2 | 66 | 24.38% |
IBM250620C00240000 | 2024-05-08 3:34PM EDT | 2025-06-20 | 1.60 | 1.31 | 1.57 | 0.00 | - | 5 | 323 | 23.47% |
IBM260116C00240000 | 2024-05-09 9:35AM EDT | 2026-01-16 | 3.35 | 3.00 | 3.70 | 0.00 | - | 2 | 643 | 23.91% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBM240621P00240000 | 2024-01-26 11:00AM EDT | 2024-06-21 | 51.80 | 53.70 | 54.95 | 0.00 | - | 1 | 0 | 0.00% |
IBM240719P00240000 | 2024-05-09 3:04PM EDT | 2024-07-19 | 74.30 | 72.80 | 73.70 | 0.00 | - | 20 | 3 | 46.70% |
IBM250620P00240000 | 2024-04-16 12:23PM EDT | 2025-06-20 | 58.69 | 71.90 | 75.35 | 0.00 | - | - | 0 | 25.84% |
IBM260116P00240000 | 2024-04-25 9:50AM EDT | 2026-01-16 | 73.38 | 72.20 | 75.30 | 0.00 | - | 1 | 0 | 20.90% |