Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBM191206C00134000 | 2019-12-05 12:58PM EST | 2019-12-06 | 0.04 | 0.02 | 0.04 | -0.09 | -69.23% | 145 | 0 | 14.06% |
IBM191213C00134000 | 2019-12-05 1:09PM EST | 2019-12-13 | 0.48 | 0.44 | 0.47 | -0.13 | -21.31% | 35 | 0 | 14.97% |
IBM191220C00134000 | 2019-12-05 12:24PM EST | 2019-12-20 | 0.94 | 0.88 | 0.90 | -0.21 | -18.26% | 165 | 655 | 15.75% |
IBM191227C00134000 | 2019-12-05 9:56AM EST | 2019-12-27 | 1.20 | 1.12 | 1.15 | -0.13 | -9.77% | 108 | 207 | 15.21% |
IBM200103C00134000 | 2019-12-05 10:33AM EST | 2020-01-03 | 1.70 | 1.43 | 1.47 | -0.41 | -19.43% | 6 | 26 | 15.58% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBM191206P00134000 | 2019-12-05 12:34PM EST | 2019-12-06 | 2.21 | 2.16 | 2.27 | +0.48 | +27.75% | 43 | 385 | 21.49% |
IBM191213P00134000 | 2019-12-05 11:38AM EST | 2019-12-13 | 2.69 | 2.55 | 2.64 | +0.22 | +8.91% | 25 | 163 | 16.14% |
IBM191220P00134000 | 2019-12-05 10:19AM EST | 2019-12-20 | 2.66 | 2.96 | 3.05 | -0.11 | -3.97% | 2 | 710 | 16.36% |
IBM191227P00134000 | 2019-12-05 11:31AM EST | 2019-12-27 | 3.17 | 3.15 | 3.25 | +0.32 | +11.23% | 2 | 109 | 15.31% |
IBM200103P00134000 | 2019-12-05 9:58AM EST | 2020-01-03 | 3.32 | 3.35 | 3.50 | +0.52 | +18.57% | 1 | 93 | 15.17% |
IBM200110P00134000 | 2019-11-29 11:46AM EST | 2020-01-10 | 2.53 | 3.65 | 3.85 | 0.00 | - | 1 | 4 | 15.86% |