Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBM240328C00175000 | 2024-03-26 10:29AM EDT | 2024-03-28 | 14.46 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
IBM240405C00175000 | 2024-03-26 10:28AM EDT | 2024-04-05 | 14.48 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
IBM240419C00175000 | 2024-03-26 2:43PM EDT | 2024-04-19 | 15.32 | 0.00 | 0.00 | 0.00 | - | 12 | 1,308 | 0.00% |
IBM240426C00175000 | 2024-03-22 3:09PM EDT | 2024-04-26 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
IBM240517C00175000 | 2024-03-27 9:33AM EDT | 2024-05-17 | 17.32 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 0.00% |
IBM240621C00175000 | 2024-03-27 3:51PM EDT | 2024-06-21 | 19.58 | 0.00 | 0.00 | 0.00 | - | 4 | 1,010 | 0.00% |
IBM240719C00175000 | 2024-03-20 2:15PM EDT | 2024-07-19 | 22.15 | 0.00 | 0.00 | 0.00 | - | 61 | 410 | 0.00% |
IBM240920C00175000 | 2024-03-22 10:57AM EDT | 2024-09-20 | 24.43 | 0.00 | 0.00 | 0.00 | - | 1 | 859 | 0.00% |
IBM241018C00175000 | 2024-03-15 2:59PM EDT | 2024-10-18 | 25.25 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 0.00% |
IBM250117C00175000 | 2024-03-27 11:12AM EDT | 2025-01-17 | 25.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1,286 | 0.00% |
IBM250620C00175000 | 2024-03-25 12:41PM EDT | 2025-06-20 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
IBM260116C00175000 | 2024-03-22 12:17PM EDT | 2026-01-16 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBM240328P00175000 | 2024-03-27 3:53PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 253 | 50.00% |
IBM240405P00175000 | 2024-03-27 11:03AM EDT | 2024-04-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 12.50% |
IBM240412P00175000 | 2024-03-25 2:24PM EDT | 2024-04-12 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 12.50% |
IBM240419P00175000 | 2024-03-27 3:38PM EDT | 2024-04-19 | 0.24 | 0.00 | 0.00 | 0.00 | - | 35 | 10,998 | 6.25% |
IBM240426P00175000 | 2024-03-27 3:51PM EDT | 2024-04-26 | 1.15 | 0.00 | 0.00 | 0.00 | - | 20 | 270 | 6.25% |
IBM240503P00175000 | 2024-03-27 3:59PM EDT | 2024-05-03 | 1.65 | 0.00 | 0.00 | 0.00 | - | 15 | 70 | 6.25% |
IBM240517P00175000 | 2024-03-27 3:48PM EDT | 2024-05-17 | 2.29 | 0.00 | 0.00 | 0.00 | - | 118 | 1,973 | 6.25% |
IBM240621P00175000 | 2024-03-27 3:10PM EDT | 2024-06-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 47 | 1,681 | 3.13% |
IBM240719P00175000 | 2024-03-27 3:07PM EDT | 2024-07-19 | 3.84 | 0.00 | 0.00 | 0.00 | - | 44 | 747 | 3.13% |
IBM240920P00175000 | 2024-03-27 12:42PM EDT | 2024-09-20 | 6.55 | 0.00 | 0.00 | 0.00 | - | 155 | 949 | 3.13% |
IBM241018P00175000 | 2024-03-22 12:25PM EDT | 2024-10-18 | 6.07 | 0.00 | 0.00 | 0.00 | - | 20 | 188 | 3.13% |
IBM250117P00175000 | 2024-03-27 3:57PM EDT | 2025-01-17 | 8.95 | 0.00 | 0.00 | 0.00 | - | 3 | 4,640 | 1.56% |
IBM250321P00175000 | 2024-03-25 12:26PM EDT | 2025-03-21 | 10.90 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 1.56% |
IBM250620P00175000 | 2024-03-19 11:31AM EDT | 2025-06-20 | 11.70 | 0.00 | 0.00 | 0.00 | - | 89 | 178 | 1.56% |
IBM260116P00175000 | 2024-03-19 2:33PM EDT | 2026-01-16 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 1.56% |