Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBM240419C00120000 | 2024-02-07 4:37PM EDT | 2024-04-19 | 63.45 | 76.25 | 77.20 | 0.00 | - | 4 | 0 | 189.28% |
IBM240517C00120000 | 2024-02-22 10:40AM EDT | 2024-05-17 | 64.85 | 69.90 | 73.90 | 0.00 | - | 1 | 1 | 77.20% |
IBM240621C00120000 | 2024-02-07 10:35AM EDT | 2024-06-21 | 63.14 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.00% |
IBM240719C00120000 | 2023-12-22 1:34PM EDT | 2024-07-19 | 43.34 | 53.60 | 55.75 | 0.00 | - | 18 | 0 | 0.00% |
IBM240920C00120000 | 2023-12-22 1:33PM EDT | 2024-09-20 | 43.64 | 53.85 | 54.85 | 0.00 | - | 4 | 0 | 0.00% |
IBM250117C00120000 | 2024-03-27 2:59PM EDT | 2025-01-17 | 70.81 | 70.00 | 74.10 | 0.00 | - | 4 | 303 | 42.62% |
IBM250620C00120000 | 2024-03-12 9:39AM EDT | 2025-06-20 | 76.00 | 70.50 | 75.50 | 0.00 | - | 1 | 6 | 38.65% |
IBM260116C00120000 | 2024-02-29 1:02PM EDT | 2026-01-16 | 68.73 | 71.50 | 76.00 | 0.00 | - | 2 | 40 | 33.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBM240419P00120000 | 2024-03-18 10:53AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 79 | 80.66% |
IBM240517P00120000 | 2024-03-25 10:04AM EDT | 2024-05-17 | 0.06 | 0.04 | 0.24 | 0.00 | - | 5 | 32 | 56.25% |
IBM240621P00120000 | 2024-03-20 9:58AM EDT | 2024-06-21 | 0.09 | 0.04 | 0.31 | 0.00 | - | 2 | 1,397 | 48.49% |
IBM240719P00120000 | 2024-03-27 3:23PM EDT | 2024-07-19 | 0.10 | 0.03 | 0.38 | 0.00 | - | 2 | 27 | 43.46% |
IBM240920P00120000 | 2024-03-20 1:31PM EDT | 2024-09-20 | 0.33 | 0.10 | 0.67 | 0.00 | - | 2 | 108 | 38.50% |
IBM241018P00120000 | 2024-03-11 2:01PM EDT | 2024-10-18 | 0.48 | 0.00 | 1.99 | 0.00 | - | 2 | 3 | 45.36% |
IBM250117P00120000 | 2024-03-19 12:39PM EDT | 2025-01-17 | 0.70 | 0.35 | 1.10 | 0.00 | - | 3 | 2,042 | 32.86% |
IBM250620P00120000 | 2024-03-25 12:54PM EDT | 2025-06-20 | 1.96 | 1.57 | 2.07 | 0.00 | - | 1 | 33 | 30.88% |
IBM260116P00120000 | 2024-03-22 1:21PM EDT | 2026-01-16 | 3.05 | 2.45 | 3.60 | 0.00 | - | 1 | 133 | 29.71% |