Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBM240405C00220000 | 2024-03-25 2:13PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.24 | 0.00 | - | 2 | 222 | 53.52% |
IBM240412C00220000 | 2024-03-28 1:23PM EDT | 2024-04-12 | 0.04 | 0.01 | 0.17 | -0.06 | -60.00% | 2 | 628 | 36.82% |
IBM240419C00220000 | 2024-03-28 1:22PM EDT | 2024-04-19 | 0.07 | 0.03 | 0.11 | -0.02 | -22.22% | 15 | 934 | 28.32% |
IBM240426C00220000 | 2024-03-27 9:44AM EDT | 2024-04-26 | 0.65 | 0.50 | 0.79 | 0.00 | - | 15 | 413 | 36.23% |
IBM240503C00220000 | 2024-03-28 9:52AM EDT | 2024-05-03 | 0.95 | 0.81 | 1.48 | +0.20 | +26.67% | 1 | 63 | 38.55% |
IBM240517C00220000 | 2024-03-28 3:38PM EDT | 2024-05-17 | 1.14 | 1.02 | 1.18 | +0.04 | +3.64% | 364 | 5,519 | 30.64% |
IBM240621C00220000 | 2024-03-27 1:04PM EDT | 2024-06-21 | 1.45 | 1.50 | 1.89 | 0.00 | - | 44 | 3,150 | 27.05% |
IBM240719C00220000 | 2024-03-28 2:31PM EDT | 2024-07-19 | 2.18 | 2.04 | 2.37 | 0.00 | - | 85 | 864 | 25.28% |
IBM240920C00220000 | 2024-03-28 11:07AM EDT | 2024-09-20 | 4.05 | 4.00 | 4.30 | +0.20 | +5.19% | 26 | 3,028 | 25.35% |
IBM241018C00220000 | 2024-03-28 1:38PM EDT | 2024-10-18 | 4.95 | 4.40 | 5.00 | +0.10 | +2.06% | 19 | 217 | 25.11% |
IBM250117C00220000 | 2024-03-28 2:37PM EDT | 2025-01-17 | 7.50 | 7.35 | 7.95 | 0.00 | - | 4 | 5,666 | 25.95% |
IBM250321C00220000 | 2024-03-27 3:19PM EDT | 2025-03-21 | 8.80 | 8.30 | 9.20 | 0.00 | - | 91 | 80 | 25.40% |
IBM250620C00220000 | 2024-03-28 12:50PM EDT | 2025-06-20 | 11.26 | 10.05 | 11.55 | +0.47 | +4.36% | 7 | 252 | 25.68% |
IBM260116C00220000 | 2024-03-26 3:49PM EDT | 2026-01-16 | 14.90 | 14.85 | 16.25 | 0.00 | - | 1 | 548 | 25.99% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBM240419P00220000 | 2024-01-25 3:02PM EDT | 2024-04-19 | 30.65 | 33.90 | 34.75 | 0.00 | - | - | 0 | 78.37% |
IBM240517P00220000 | 2024-03-25 11:26AM EDT | 2024-05-17 | 31.77 | 29.60 | 32.20 | 0.00 | - | 5 | 48 | 42.15% |
IBM240621P00220000 | 2024-03-21 10:25AM EDT | 2024-06-21 | 29.31 | 29.80 | 32.65 | 0.00 | - | 1 | 2 | 34.03% |
IBM240920P00220000 | 2024-03-05 3:31PM EDT | 2024-09-20 | 30.40 | 31.00 | 34.20 | 0.00 | - | 5 | 14 | 27.43% |
IBM250117P00220000 | 2024-03-13 1:31PM EDT | 2025-01-17 | 30.20 | 33.55 | 36.20 | 0.00 | - | 18 | 18 | 24.67% |
IBM250620P00220000 | 2024-02-23 3:04PM EDT | 2025-06-20 | 37.68 | 35.85 | 37.15 | 0.00 | - | 5 | 5 | 21.28% |
IBM260116P00220000 | 2024-03-18 3:39PM EDT | 2026-01-16 | 38.00 | 38.45 | 41.35 | 0.00 | - | 10 | 22 | 22.02% |