Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBM240503C00180000 | 2024-05-03 9:33AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 837 | 56.25% |
IBM240510C00180000 | 2024-05-03 11:29AM EDT | 2024-05-10 | 0.15 | 0.02 | 0.04 | +0.13 | +650.00% | 11 | 113 | 25.20% |
IBM240517C00180000 | 2024-05-03 12:39PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.08 | +0.02 | +33.33% | 74 | 2,788 | 20.61% |
IBM240524C00180000 | 2024-05-02 3:28PM EDT | 2024-05-24 | 0.11 | 0.11 | 0.18 | -0.02 | -15.38% | 1 | 777 | 19.73% |
IBM240531C00180000 | 2024-05-03 12:03PM EDT | 2024-05-31 | 0.25 | 0.21 | 0.25 | +0.11 | +78.57% | 20 | 136 | 18.46% |
IBM240607C00180000 | 2024-05-03 11:04AM EDT | 2024-06-07 | 0.30 | 0.31 | 0.39 | +0.11 | +57.89% | 2 | 45 | 18.38% |
IBM240621C00180000 | 2024-05-03 12:34PM EDT | 2024-06-21 | 0.59 | 0.56 | 0.60 | +0.16 | +37.21% | 523 | 2,149 | 17.51% |
IBM240719C00180000 | 2024-05-03 12:49PM EDT | 2024-07-19 | 1.25 | 1.25 | 1.30 | +0.26 | +26.26% | 575 | 1,591 | 17.93% |
IBM240920C00180000 | 2024-05-03 12:22PM EDT | 2024-09-20 | 4.00 | 3.95 | 4.05 | +0.50 | +14.29% | 49 | 1,070 | 21.80% |
IBM241018C00180000 | 2024-05-03 12:03PM EDT | 2024-10-18 | 4.86 | 4.85 | 4.95 | +0.46 | +10.45% | 20 | 217 | 22.15% |
IBM250117C00180000 | 2024-05-03 12:48PM EDT | 2025-01-17 | 7.85 | 7.80 | 7.95 | +0.58 | +7.98% | 420 | 2,308 | 23.59% |
IBM250321C00180000 | 2024-05-01 2:55PM EDT | 2025-03-21 | 9.60 | 9.40 | 9.70 | 0.00 | - | 5 | 148 | 24.07% |
IBM250620C00180000 | 2024-05-02 10:01AM EDT | 2025-06-20 | 10.50 | 11.65 | 11.90 | 0.00 | - | 2 | 257 | 24.44% |
IBM260116C00180000 | 2024-04-30 11:49AM EDT | 2026-01-16 | 16.11 | 15.40 | 16.20 | 0.00 | - | 1 | 232 | 24.90% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBM240503P00180000 | 2024-05-03 12:20PM EDT | 2024-05-03 | 13.58 | 13.05 | 15.10 | -1.70 | -11.13% | 3 | 4 | 108.89% |
IBM240510P00180000 | 2024-05-03 11:15AM EDT | 2024-05-10 | 15.92 | 14.80 | 15.25 | -1.06 | -6.24% | 1 | 164 | 56.32% |
IBM240517P00180000 | 2024-05-03 12:15PM EDT | 2024-05-17 | 15.02 | 14.85 | 15.10 | -2.07 | -12.11% | 18 | 2,338 | 41.97% |
IBM240524P00180000 | 2024-04-29 3:49PM EDT | 2024-05-24 | 16.45 | 14.65 | 15.20 | +1.27 | +8.37% | 1 | 82 | 35.55% |
IBM240531P00180000 | 2024-05-01 10:32AM EDT | 2024-05-31 | 16.63 | 14.65 | 15.45 | 0.00 | - | 2 | 47 | 32.86% |
IBM240607P00180000 | 2024-04-26 12:35PM EDT | 2024-06-07 | 14.77 | 14.70 | 15.60 | 0.00 | - | 1 | 2 | 30.48% |
IBM240621P00180000 | 2024-05-02 2:54PM EDT | 2024-06-21 | 17.00 | 14.90 | 15.30 | 0.00 | - | 12 | 2,129 | 24.18% |
IBM240719P00180000 | 2024-05-02 2:42PM EDT | 2024-07-19 | 17.45 | 15.15 | 15.70 | 0.00 | - | 7 | 707 | 21.16% |
IBM240920P00180000 | 2024-05-02 3:56PM EDT | 2024-09-20 | 19.10 | 17.35 | 17.75 | 0.00 | - | 5 | 1,229 | 21.80% |
IBM241018P00180000 | 2024-04-30 9:54AM EDT | 2024-10-18 | 19.10 | 17.80 | 18.10 | 0.00 | - | 2 | 1,048 | 20.80% |
IBM250117P00180000 | 2024-05-02 3:04PM EDT | 2025-01-17 | 21.63 | 20.05 | 20.40 | 0.00 | - | 7 | 572 | 21.25% |
IBM250321P00180000 | 2024-05-02 3:23PM EDT | 2025-03-21 | 22.78 | 20.60 | 22.70 | 0.00 | - | 2 | 151 | 22.93% |
IBM250620P00180000 | 2024-05-02 9:36AM EDT | 2025-06-20 | 24.90 | 23.10 | 24.15 | 0.00 | - | 4 | 93 | 22.37% |
IBM260116P00180000 | 2024-05-02 10:24AM EDT | 2026-01-16 | 28.05 | 26.30 | 26.75 | 0.00 | - | 8 | 786 | 21.27% |