Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBM210423C00137000 | 2021-04-23 12:58PM EDT | 2021-04-23 | 6.24 | 5.90 | 6.10 | +1.69 | +37.14% | 94 | 811 | 51.95% |
IBM210430C00137000 | 2021-04-23 12:41PM EDT | 2021-04-30 | 6.40 | 6.00 | 6.30 | +1.63 | +34.17% | 6 | 606 | 24.46% |
IBM210507C00137000 | 2021-04-23 11:15AM EDT | 2021-05-07 | 6.60 | 6.15 | 6.60 | +1.58 | +31.47% | 1 | 173 | 22.46% |
IBM210514C00137000 | 2021-04-23 11:42AM EDT | 2021-05-14 | 6.45 | 5.80 | 6.95 | +0.75 | +13.16% | 4 | 160 | 22.24% |
IBM210528C00137000 | 2021-04-21 11:25AM EDT | 2021-05-28 | 5.45 | 6.35 | 6.85 | 0.00 | - | 1 | 20 | 16.60% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBM210423P00137000 | 2021-04-23 11:13AM EDT | 2021-04-23 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 13 | 756 | 35.94% |
IBM210430P00137000 | 2021-04-23 12:57PM EDT | 2021-04-30 | 0.12 | 0.12 | 0.13 | -0.26 | -68.42% | 421 | 658 | 19.78% |
IBM210507P00137000 | 2021-04-23 12:43PM EDT | 2021-05-07 | 0.48 | 0.48 | 0.57 | -0.57 | -54.29% | 7 | 197 | 22.17% |