Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBM240405C00150000 | 2024-03-28 11:57AM EDT | 150.00 | 41.32 | 39.65 | 42.80 | +0.32 | +0.78% | 1 | 3 | 87.40% |
IBM240405C00155000 | 2024-03-04 10:31AM EDT | 155.00 | 34.45 | 34.00 | 38.30 | 0.00 | - | 2 | 2 | 73.05% |
IBM240405C00170000 | 2024-03-21 9:30AM EDT | 170.00 | 23.00 | 19.30 | 23.35 | 0.00 | - | 1 | 1 | 51.03% |
IBM240405C00175000 | 2024-03-28 12:11PM EDT | 175.00 | 15.71 | 14.10 | 18.30 | +1.23 | +8.49% | 1 | 7 | 72.97% |
IBM240405C00177500 | 2024-03-27 2:49PM EDT | 177.50 | 12.39 | 11.60 | 15.80 | 0.00 | - | 10 | 18 | 65.67% |
IBM240405C00180000 | 2024-03-28 11:17AM EDT | 180.00 | 10.75 | 9.55 | 13.30 | +0.82 | +8.26% | 6 | 71 | 58.25% |
IBM240405C00182500 | 2024-03-28 11:43AM EDT | 182.50 | 8.57 | 6.85 | 10.80 | +0.97 | +12.76% | 6 | 2 | 50.61% |
IBM240405C00185000 | 2024-03-28 1:41PM EDT | 185.00 | 6.55 | 5.20 | 8.30 | +0.70 | +11.97% | 29 | 56 | 42.65% |
IBM240405C00187500 | 2024-03-28 3:59PM EDT | 187.50 | 4.25 | 4.05 | 4.40 | +0.10 | +2.41% | 99 | 270 | 20.24% |
IBM240405C00190000 | 2024-03-28 3:56PM EDT | 190.00 | 2.45 | 2.33 | 2.43 | -0.23 | -8.58% | 243 | 427 | 16.99% |
IBM240405C00192500 | 2024-03-28 3:56PM EDT | 192.50 | 1.34 | 1.13 | 1.32 | -0.11 | -7.59% | 420 | 689 | 17.63% |
IBM240405C00195000 | 2024-03-28 3:57PM EDT | 195.00 | 0.52 | 0.50 | 0.55 | -0.26 | -33.33% | 401 | 566 | 16.97% |
IBM240405C00197500 | 2024-03-28 3:52PM EDT | 197.50 | 0.23 | 0.19 | 0.26 | -0.17 | -42.50% | 156 | 271 | 18.12% |
IBM240405C00200000 | 2024-03-28 3:54PM EDT | 200.00 | 0.11 | 0.09 | 0.12 | -0.10 | -47.62% | 260 | 956 | 19.14% |
IBM240405C00202500 | 2024-03-28 12:58PM EDT | 202.50 | 0.07 | 0.03 | 0.14 | -0.05 | -41.67% | 20 | 234 | 23.88% |
IBM240405C00205000 | 2024-03-28 2:29PM EDT | 205.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 57 | 412 | 23.34% |
IBM240405C00207500 | 2024-03-27 3:46PM EDT | 207.50 | 0.07 | 0.01 | 0.20 | 0.00 | - | 1 | 9 | 33.79% |
IBM240405C00210000 | 2024-03-28 12:40PM EDT | 210.00 | 0.02 | 0.00 | 0.14 | -0.03 | -60.00% | 1 | 190 | 35.16% |
IBM240405C00212500 | 2024-03-28 10:15AM EDT | 212.50 | 0.11 | 0.00 | 0.10 | +0.10 | +1,000.00% | 3 | 0 | 36.62% |
IBM240405C00215000 | 2024-03-28 2:06PM EDT | 215.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 306 | 126 | 45.70% |
IBM240405C00217500 | 2024-03-25 2:06PM EDT | 217.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | 4 | 4 | 49.22% |
IBM240405C00220000 | 2024-03-25 2:13PM EDT | 220.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 2 | 222 | 53.52% |
IBM240405C00222500 | 2024-03-25 2:13PM EDT | 222.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 50.10% |
IBM240405C00225000 | 2024-03-22 12:34PM EDT | 225.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 39.84% |
IBM240405C00230000 | 2024-03-14 10:30AM EDT | 230.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 60.16% |
IBM240405C00235000 | 2024-03-15 10:36AM EDT | 235.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 63.87% |
IBM240405C00255000 | 2024-03-06 2:24PM EDT | 255.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 10 | 10 | 86.33% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBM240405P00150000 | 2024-02-28 11:15AM EDT | 150.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | - | 20 | 67.58% |
IBM240405P00155000 | 2024-03-19 2:49PM EDT | 155.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 68.36% |
IBM240405P00160000 | 2024-03-19 11:47AM EDT | 160.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 2 | 183 | 58.98% |
IBM240405P00165000 | 2024-03-28 1:07PM EDT | 165.00 | 0.01 | 0.00 | 0.22 | -0.04 | -80.00% | 1 | 87 | 55.47% |
IBM240405P00167500 | 2024-03-26 12:25PM EDT | 167.50 | 0.06 | 0.00 | 0.11 | 0.00 | - | 10 | 10 | 44.92% |
IBM240405P00170000 | 2024-03-21 3:59PM EDT | 170.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 1 | 118 | 34.96% |
IBM240405P00172500 | 2024-03-25 10:40AM EDT | 172.50 | 0.25 | 0.00 | 0.23 | 0.00 | - | 1 | 4 | 41.60% |
IBM240405P00175000 | 2024-03-28 2:22PM EDT | 175.00 | 0.05 | 0.01 | 0.13 | +0.02 | +66.67% | 21 | 180 | 32.91% |
IBM240405P00177500 | 2024-03-21 1:18PM EDT | 177.50 | 0.13 | 0.01 | 0.17 | 0.00 | - | 2 | 3 | 29.98% |
IBM240405P00180000 | 2024-03-28 3:40PM EDT | 180.00 | 0.15 | 0.05 | 0.07 | +0.08 | +114.29% | 146 | 306 | 21.39% |
IBM240405P00182500 | 2024-03-28 3:59PM EDT | 182.50 | 0.11 | 0.09 | 0.12 | -0.04 | -26.67% | 86 | 198 | 19.04% |
IBM240405P00185000 | 2024-03-28 3:50PM EDT | 185.00 | 0.21 | 0.19 | 0.23 | -0.16 | -43.24% | 2,214 | 786 | 16.90% |
IBM240405P00187500 | 2024-03-28 3:55PM EDT | 187.50 | 0.56 | 0.50 | 0.64 | -0.28 | -33.33% | 270 | 246 | 16.87% |
IBM240405P00190000 | 2024-03-28 3:59PM EDT | 190.00 | 1.31 | 1.27 | 1.34 | -0.32 | -19.63% | 250 | 999 | 15.82% |
IBM240405P00192500 | 2024-03-28 3:59PM EDT | 192.50 | 2.44 | 2.56 | 2.68 | -1.76 | -41.90% | 223 | 133 | 15.96% |
IBM240405P00195000 | 2024-03-28 3:41PM EDT | 195.00 | 4.25 | 3.90 | 4.60 | -1.29 | -23.29% | 31 | 181 | 17.12% |
IBM240405P00197500 | 2024-03-27 10:28AM EDT | 197.50 | 6.25 | 5.50 | 7.55 | -2.22 | -26.21% | 2 | 2 | 28.76% |
IBM240405P00200000 | 2024-03-25 11:01AM EDT | 200.00 | 10.74 | 8.20 | 10.10 | 0.00 | - | 200 | 3 | 35.38% |
IBM240405P00205000 | 2024-03-04 10:47AM EDT | 205.00 | 14.20 | 12.00 | 15.60 | 0.00 | - | 9 | 0 | 53.17% |
IBM240405P00210000 | 2024-03-08 10:30AM EDT | 210.00 | 14.75 | 17.85 | 20.15 | 0.00 | - | 139 | 0 | 57.18% |
IBM240405P00215000 | 2024-03-13 12:39PM EDT | 215.00 | 19.00 | 23.45 | 26.00 | 0.00 | - | 8 | 0 | 58.45% |