Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBM240517C00185000 | 2024-05-10 3:36PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 66 | 2,544 | 34.38% |
IBM240524C00185000 | 2024-05-10 12:06PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.09 | -0.04 | -40.00% | 1 | 228 | 26.66% |
IBM240531C00185000 | 2024-05-09 10:40AM EDT | 2024-05-31 | 0.16 | 0.05 | 0.17 | +0.11 | +220.00% | 6 | 113 | 24.32% |
IBM240607C00185000 | 2024-05-08 2:50PM EDT | 2024-06-07 | 0.17 | 0.02 | 0.37 | 0.00 | - | 1 | 14 | 24.76% |
IBM240614C00185000 | 2024-05-08 11:10AM EDT | 2024-06-14 | 0.45 | 0.03 | 0.46 | 0.00 | - | - | 4 | 23.32% |
IBM240621C00185000 | 2024-05-10 3:37PM EDT | 2024-06-21 | 0.18 | 0.16 | 0.21 | +0.01 | +5.88% | 361 | 2,705 | 17.92% |
IBM240628C00185000 | 2024-05-09 3:37PM EDT | 2024-06-28 | 0.29 | 0.16 | 0.35 | 0.00 | - | 1 | 1 | 18.48% |
IBM240719C00185000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 0.59 | 0.40 | 0.61 | 0.00 | - | 43 | 1,886 | 17.71% |
IBM240920C00185000 | 2024-05-10 3:20PM EDT | 2024-09-20 | 2.78 | 2.55 | 2.93 | +0.13 | +4.91% | 30 | 2,276 | 21.82% |
IBM241018C00185000 | 2024-05-10 12:46PM EDT | 2024-10-18 | 3.40 | 3.00 | 3.65 | -0.05 | -1.45% | 56 | 458 | 21.86% |
IBM250117C00185000 | 2024-05-10 3:55PM EDT | 2025-01-17 | 6.25 | 6.25 | 6.65 | +0.10 | +1.63% | 15 | 1,199 | 23.65% |
IBM250321C00185000 | 2024-05-10 3:20PM EDT | 2025-03-21 | 7.85 | 7.75 | 8.05 | +0.12 | +1.55% | 50 | 98 | 23.58% |
IBM250620C00185000 | 2024-05-09 3:40PM EDT | 2025-06-20 | 9.84 | 9.85 | 10.30 | 0.00 | - | 2 | 176 | 24.13% |
IBM260116C00185000 | 2024-05-07 3:23PM EDT | 2026-01-16 | 14.30 | 14.30 | 14.90 | -0.25 | -1.72% | 4 | 715 | 25.02% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBM240517P00185000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 18.30 | 17.45 | 18.25 | -0.20 | -1.08% | 14,092 | 2,905 | 50.44% |
IBM240524P00185000 | 2024-05-10 3:00PM EDT | 2024-05-24 | 18.15 | 17.30 | 18.45 | -0.11 | -0.60% | 1,270 | 24 | 39.45% |
IBM240531P00185000 | 2024-05-08 9:36AM EDT | 2024-05-31 | 18.37 | 17.35 | 18.45 | 0.00 | - | 1 | 11 | 32.20% |
IBM240607P00185000 | 2024-05-03 11:44AM EDT | 2024-06-07 | 20.56 | 17.50 | 18.40 | 0.00 | - | 2 | 0 | 27.27% |
IBM240621P00185000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 17.87 | 16.55 | 19.10 | -1.27 | -6.64% | 2,471 | 653 | 28.25% |
IBM240719P00185000 | 2024-05-10 2:54PM EDT | 2024-07-19 | 18.16 | 17.30 | 19.10 | +1.56 | +9.40% | 6 | 690 | 21.89% |
IBM240920P00185000 | 2024-05-10 3:13PM EDT | 2024-09-20 | 19.35 | 18.60 | 19.60 | -0.30 | -1.53% | 19 | 814 | 17.84% |
IBM241018P00185000 | 2024-05-10 12:46PM EDT | 2024-10-18 | 20.20 | 19.00 | 20.50 | +1.12 | +5.87% | 3 | 287 | 19.03% |
IBM250117P00185000 | 2024-05-02 10:32AM EDT | 2025-01-17 | 26.18 | 21.25 | 22.65 | 0.00 | - | 3 | 1,010 | 19.95% |
IBM250321P00185000 | 2024-04-26 3:09PM EDT | 2025-03-21 | 25.20 | 22.50 | 25.10 | 0.00 | - | 2 | 35 | 22.23% |
IBM250620P00185000 | 2024-05-09 3:57PM EDT | 2025-06-20 | 24.80 | 23.80 | 26.90 | 0.00 | - | 1 | 98 | 22.31% |
IBM260116P00185000 | 2024-05-09 10:32AM EDT | 2026-01-16 | 29.55 | 27.20 | 28.25 | 0.00 | - | 4 | 208 | 19.74% |