Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBM240322C00110000 | 2024-02-12 11:08AM EDT | 110.00 | 75.55 | 85.95 | 88.70 | 0.00 | - | - | 1 | 503.86% |
IBM240322C00145000 | 2024-02-21 4:55PM EDT | 145.00 | 35.34 | 45.15 | 49.05 | 0.00 | - | - | 2 | 151.07% |
IBM240322C00150000 | 2024-02-15 4:11PM EDT | 150.00 | 37.00 | 40.35 | 42.40 | 0.00 | - | 3 | 3 | 151.66% |
IBM240322C00160000 | 2024-03-07 10:36AM EDT | 160.00 | 38.40 | 30.20 | 34.00 | 0.00 | - | 1 | 6 | 105.37% |
IBM240322C00170000 | 2024-03-13 2:17PM EDT | 170.00 | 27.15 | 20.70 | 24.10 | 0.00 | - | 2 | 0 | 86.72% |
IBM240322C00175000 | 2024-03-15 9:51AM EDT | 175.00 | 17.79 | 15.60 | 19.10 | 0.00 | - | 1 | 32 | 69.19% |
IBM240322C00177500 | 2024-03-14 10:36AM EDT | 177.50 | 17.46 | 13.05 | 16.55 | 0.00 | - | - | 10 | 59.77% |
IBM240322C00180000 | 2024-03-18 1:43PM EDT | 180.00 | 11.75 | 10.95 | 14.10 | +0.17 | +1.47% | 12 | 83 | 57.08% |
IBM240322C00182500 | 2024-03-13 10:49AM EDT | 182.50 | 15.05 | 9.20 | 10.80 | 0.00 | - | 1 | 49 | 62.62% |
IBM240322C00185000 | 2024-03-18 1:43PM EDT | 185.00 | 7.00 | 5.85 | 7.50 | 0.00 | - | 9 | 306 | 38.92% |
IBM240322C00187500 | 2024-03-18 3:28PM EDT | 187.50 | 6.14 | 4.95 | 5.20 | +1.45 | +30.92% | 12 | 44 | 32.62% |
IBM240322C00190000 | 2024-03-18 3:52PM EDT | 190.00 | 3.75 | 3.20 | 3.40 | +0.70 | +22.95% | 244 | 321 | 30.91% |
IBM240322C00192500 | 2024-03-18 3:59PM EDT | 192.50 | 1.97 | 1.94 | 2.04 | +0.05 | +2.60% | 1,268 | 647 | 30.20% |
IBM240322C00195000 | 2024-03-18 3:59PM EDT | 195.00 | 1.10 | 1.09 | 1.14 | +0.05 | +4.76% | 5,261 | 796 | 30.30% |
IBM240322C00197500 | 2024-03-18 3:59PM EDT | 197.50 | 0.60 | 0.60 | 0.63 | +0.02 | +3.45% | 527 | 788 | 31.35% |
IBM240322C00200000 | 2024-03-18 3:52PM EDT | 200.00 | 0.35 | 0.30 | 0.34 | +0.06 | +20.69% | 1,008 | 1,294 | 32.52% |
IBM240322C00202500 | 2024-03-18 3:51PM EDT | 202.50 | 0.19 | 0.14 | 0.19 | -0.02 | -9.52% | 229 | 947 | 34.13% |
IBM240322C00205000 | 2024-03-18 3:42PM EDT | 205.00 | 0.10 | 0.05 | 0.13 | -0.02 | -16.67% | 100 | 718 | 37.01% |
IBM240322C00207500 | 2024-03-18 3:27PM EDT | 207.50 | 0.07 | 0.03 | 0.09 | -0.02 | -22.22% | 24 | 143 | 39.65% |
IBM240322C00210000 | 2024-03-18 3:46PM EDT | 210.00 | 0.09 | 0.02 | 0.13 | +0.05 | +125.00% | 33 | 201 | 47.46% |
IBM240322C00212500 | 2024-03-18 1:46PM EDT | 212.50 | 0.02 | 0.01 | 0.43 | -0.13 | -86.67% | 12 | 679 | 57.72% |
IBM240322C00215000 | 2024-03-18 2:22PM EDT | 215.00 | 0.02 | 0.01 | 0.38 | +0.01 | +100.00% | 17 | 296 | 61.52% |
IBM240322C00217500 | 2024-03-18 3:56PM EDT | 217.50 | 0.02 | 0.00 | 0.09 | -0.13 | -86.67% | 62 | 14 | 53.13% |
IBM240322C00220000 | 2024-03-18 11:28AM EDT | 220.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 21 | 22 | 58.79% |
IBM240322C00222500 | 2024-03-18 3:57PM EDT | 222.50 | 0.01 | 0.01 | 0.22 | -0.01 | -50.00% | 1 | 2 | 69.73% |
IBM240322C00225000 | 2024-03-11 1:38PM EDT | 225.00 | 0.08 | 0.00 | 0.31 | 0.00 | - | 1 | 4 | 77.73% |
IBM240322C00230000 | 2024-03-14 1:47PM EDT | 230.00 | 0.03 | 0.00 | 0.58 | 0.00 | - | - | 19 | 95.90% |
IBM240322C00235000 | 2024-03-15 10:13AM EDT | 235.00 | 0.02 | 0.00 | 0.43 | 0.00 | - | 5 | 170 | 99.80% |
IBM240322C00240000 | 2024-03-12 11:09AM EDT | 240.00 | 0.03 | 0.00 | 0.57 | 0.00 | - | - | 13 | 113.28% |
IBM240322C00250000 | 2024-03-13 12:08PM EDT | 250.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | - | 20 | 123.83% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBM240322P00130000 | 2024-03-01 11:02AM EDT | 130.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 118.75% |
IBM240322P00150000 | 2024-02-21 3:49PM EDT | 150.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 2 | 78.13% |
IBM240322P00155000 | 2024-03-12 11:09AM EDT | 155.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 16 | 68.75% |
IBM240322P00160000 | 2024-03-12 3:38PM EDT | 160.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 21 | 403 | 59.38% |
IBM240322P00165000 | 2024-03-07 3:51PM EDT | 165.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 50.00% |
IBM240322P00167500 | 2024-03-13 10:00AM EDT | 167.50 | 0.03 | 0.00 | 0.52 | 0.00 | - | - | 2 | 75.78% |
IBM240322P00170000 | 2024-03-18 9:59AM EDT | 170.00 | 0.02 | 0.00 | 0.37 | -0.01 | -33.33% | 2 | 39 | 64.65% |
IBM240322P00172500 | 2024-03-15 11:55AM EDT | 172.50 | 0.02 | 0.00 | 0.48 | 0.00 | - | - | 17 | 61.04% |
IBM240322P00175000 | 2024-03-18 3:30PM EDT | 175.00 | 0.02 | 0.00 | 0.07 | -0.03 | -60.00% | 20 | 103 | 43.36% |
IBM240322P00177500 | 2024-03-15 9:59AM EDT | 177.50 | 0.07 | 0.01 | 0.09 | 0.00 | - | 25 | 57 | 39.26% |
IBM240322P00180000 | 2024-03-18 3:37PM EDT | 180.00 | 0.06 | 0.03 | 0.15 | -0.03 | -33.33% | 19 | 287 | 36.62% |
IBM240322P00182500 | 2024-03-18 2:43PM EDT | 182.50 | 0.12 | 0.05 | 0.13 | -0.14 | -53.85% | 57 | 141 | 29.20% |
IBM240322P00185000 | 2024-03-18 3:58PM EDT | 185.00 | 0.26 | 0.24 | 0.35 | -0.27 | -50.94% | 396 | 2,668 | 29.25% |
IBM240322P00187500 | 2024-03-18 3:47PM EDT | 187.50 | 0.48 | 0.54 | 0.71 | -0.57 | -54.29% | 140 | 704 | 27.78% |
IBM240322P00190000 | 2024-03-18 3:59PM EDT | 190.00 | 1.33 | 1.34 | 1.43 | -0.56 | -29.63% | 410 | 671 | 27.25% |
IBM240322P00192500 | 2024-03-18 3:59PM EDT | 192.50 | 2.50 | 2.52 | 2.63 | -0.58 | -18.83% | 57 | 628 | 27.44% |
IBM240322P00195000 | 2024-03-18 3:59PM EDT | 195.00 | 4.10 | 4.15 | 4.30 | -0.75 | -15.46% | 108 | 530 | 28.13% |
IBM240322P00197500 | 2024-03-18 3:37PM EDT | 197.50 | 5.20 | 6.05 | 6.80 | -1.79 | -25.61% | 82 | 331 | 37.60% |
IBM240322P00200000 | 2024-03-18 2:44PM EDT | 200.00 | 8.00 | 7.25 | 9.80 | -1.19 | -12.95% | 10 | 333 | 54.64% |
IBM240322P00202500 | 2024-03-12 11:33AM EDT | 202.50 | 5.65 | 9.60 | 11.90 | 0.00 | - | 1 | 28 | 56.10% |
IBM240322P00207500 | 2024-03-14 3:16PM EDT | 207.50 | 14.53 | 13.60 | 17.45 | 0.00 | - | 1 | 0 | 81.88% |
IBM240322P00210000 | 2024-02-02 4:35PM EDT | 210.00 | 24.23 | 21.25 | 22.15 | 0.00 | - | 1 | 0 | 119.21% |