Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBM240419C00160000 | 2024-03-28 1:27PM EDT | 2024-04-19 | 31.95 | 30.00 | 33.15 | -1.35 | -4.05% | 6 | 1,955 | 68.26% |
IBM240517C00160000 | 2024-03-26 3:44PM EDT | 2024-05-17 | 30.45 | 30.85 | 34.45 | 0.00 | - | 1 | 20 | 53.38% |
IBM240621C00160000 | 2024-03-28 10:12AM EDT | 2024-06-21 | 33.30 | 31.70 | 34.05 | +1.82 | +5.78% | 1 | 4,044 | 39.12% |
IBM240719C00160000 | 2024-03-21 10:04AM EDT | 2024-07-19 | 34.31 | 31.60 | 34.70 | 0.00 | - | 1 | 268 | 36.46% |
IBM240920C00160000 | 2024-03-28 10:40AM EDT | 2024-09-20 | 35.05 | 33.45 | 35.10 | +1.55 | +4.63% | 1 | 358 | 30.40% |
IBM241018C00160000 | 2024-03-12 10:26AM EDT | 2024-10-18 | 40.50 | 34.30 | 35.90 | 0.00 | - | 2 | 49 | 30.38% |
IBM250117C00160000 | 2024-03-28 12:23PM EDT | 2025-01-17 | 37.20 | 36.75 | 38.55 | +0.20 | +0.54% | 2 | 1,875 | 30.72% |
IBM250321C00160000 | 2024-03-26 9:30AM EDT | 2025-03-21 | 37.23 | 36.75 | 39.90 | 0.00 | - | 1 | 1 | 30.27% |
IBM250620C00160000 | 2024-03-06 11:46AM EDT | 2025-06-20 | 45.70 | 38.90 | 40.80 | 0.00 | - | 1 | 53 | 28.42% |
IBM260116C00160000 | 2024-03-27 2:59PM EDT | 2026-01-16 | 42.65 | 43.25 | 44.35 | 0.00 | - | 4 | 703 | 27.84% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBM240405P00160000 | 2024-03-19 11:47AM EDT | 2024-04-05 | 0.04 | 0.00 | 0.24 | 0.00 | - | 2 | 183 | 58.98% |
IBM240412P00160000 | 2024-03-11 2:50PM EDT | 2024-04-12 | 0.16 | 0.00 | 0.33 | 0.00 | - | 2 | 0 | 51.27% |
IBM240419P00160000 | 2024-03-26 3:04PM EDT | 2024-04-19 | 0.07 | 0.03 | 0.20 | 0.00 | - | 5 | 2,507 | 38.62% |
IBM240426P00160000 | 2024-03-28 11:18AM EDT | 2024-04-26 | 0.32 | 0.13 | 0.39 | +0.03 | +10.34% | 1 | 16 | 38.11% |
IBM240503P00160000 | 2024-03-25 2:07PM EDT | 2024-05-03 | 0.40 | 0.13 | 0.75 | 0.00 | - | 9 | 10 | 39.50% |
IBM240517P00160000 | 2024-03-28 1:09PM EDT | 2024-05-17 | 0.56 | 0.52 | 0.77 | +0.01 | +1.82% | 2 | 593 | 33.74% |
IBM240621P00160000 | 2024-03-28 1:52PM EDT | 2024-06-21 | 0.86 | 0.78 | 0.93 | -0.13 | -13.13% | 3 | 515 | 27.11% |
IBM240719P00160000 | 2024-03-27 2:20PM EDT | 2024-07-19 | 1.36 | 1.14 | 1.45 | 0.00 | - | 10 | 413 | 26.54% |
IBM240920P00160000 | 2024-03-28 1:41PM EDT | 2024-09-20 | 2.57 | 2.51 | 2.76 | -0.28 | -9.82% | 11 | 454 | 26.12% |
IBM241018P00160000 | 2024-03-19 10:30AM EDT | 2024-10-18 | 2.95 | 2.92 | 3.55 | 0.00 | - | 2 | 125 | 26.61% |
IBM250117P00160000 | 2024-03-28 1:56PM EDT | 2025-01-17 | 4.95 | 4.25 | 6.00 | -0.35 | -6.60% | 10 | 1,144 | 27.53% |
IBM250620P00160000 | 2024-03-26 2:26PM EDT | 2025-06-20 | 7.86 | 6.95 | 7.70 | 0.00 | - | 1 | 95 | 25.10% |
IBM260116P00160000 | 2024-03-19 3:40PM EDT | 2026-01-16 | 9.89 | 9.75 | 12.05 | 0.00 | - | 3 | 225 | 26.24% |