Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBM240328C00190000 | 2024-03-28 2:04PM EDT | 2024-03-28 | 1.04 | 0.99 | 1.32 | -0.13 | -11.11% | 819 | 755 | 18.26% |
IBM240405C00190000 | 2024-03-28 2:04PM EDT | 2024-04-05 | 2.52 | 2.62 | 2.68 | -0.16 | -5.97% | 132 | 427 | 18.06% |
IBM240412C00190000 | 2024-03-28 1:37PM EDT | 2024-04-12 | 3.53 | 3.60 | 3.70 | 0.00 | - | 63 | 476 | 20.02% |
IBM240419C00190000 | 2024-03-28 1:51PM EDT | 2024-04-19 | 4.48 | 4.45 | 4.60 | +0.13 | +2.99% | 132 | 3,842 | 21.45% |
IBM240426C00190000 | 2024-03-28 12:35PM EDT | 2024-04-26 | 7.66 | 7.75 | 8.00 | +0.03 | +0.39% | 15 | 123 | 34.44% |
IBM240503C00190000 | 2024-03-28 11:38AM EDT | 2024-05-03 | 8.02 | 8.20 | 8.80 | -0.08 | -0.99% | 4 | 36 | 34.32% |
IBM240517C00190000 | 2024-03-28 1:27PM EDT | 2024-05-17 | 8.60 | 8.65 | 8.80 | +0.05 | +0.58% | 38 | 4,916 | 29.23% |
IBM240621C00190000 | 2024-03-28 12:24PM EDT | 2024-06-21 | 9.65 | 10.00 | 10.15 | +0.25 | +2.66% | 10 | 1,246 | 26.18% |
IBM240719C00190000 | 2024-03-28 11:15AM EDT | 2024-07-19 | 10.90 | 11.15 | 11.35 | -0.05 | -0.46% | 11 | 1,520 | 25.57% |
IBM240920C00190000 | 2024-03-28 12:41PM EDT | 2024-09-20 | 13.90 | 14.05 | 14.30 | +0.70 | +5.30% | 9 | 1,770 | 26.11% |
IBM241018C00190000 | 2024-03-27 10:43AM EDT | 2024-10-18 | 14.31 | 15.15 | 15.35 | 0.00 | - | 13 | 149 | 26.11% |
IBM250117C00190000 | 2024-03-28 1:38PM EDT | 2025-01-17 | 18.50 | 18.35 | 18.65 | +0.85 | +4.82% | 5 | 927 | 26.58% |
IBM250321C00190000 | 2024-03-28 11:17AM EDT | 2025-03-21 | 19.80 | 20.00 | 20.35 | +0.25 | +1.28% | 6 | 12 | 26.41% |
IBM250620C00190000 | 2024-03-28 9:41AM EDT | 2025-06-20 | 22.51 | 22.35 | 22.75 | +0.83 | +3.83% | 1 | 251 | 26.46% |
IBM260116C00190000 | 2024-03-27 3:50PM EDT | 2026-01-16 | 27.00 | 26.60 | 28.35 | 0.00 | - | 17 | 442 | 27.40% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBM240328P00190000 | 2024-03-28 2:03PM EDT | 2024-03-28 | 0.04 | 0.02 | 0.04 | -0.43 | -91.49% | 425 | 529 | 7.91% |
IBM240405P00190000 | 2024-03-28 1:58PM EDT | 2024-04-05 | 1.30 | 1.23 | 1.28 | -0.33 | -20.25% | 144 | 999 | 14.47% |
IBM240412P00190000 | 2024-03-28 12:14PM EDT | 2024-04-12 | 2.28 | 2.00 | 2.10 | -1.03 | -31.12% | 13 | 285 | 16.09% |
IBM240419P00190000 | 2024-03-28 1:48PM EDT | 2024-04-19 | 2.80 | 2.70 | 2.75 | -0.19 | -6.35% | 91 | 3,018 | 16.86% |
IBM240426P00190000 | 2024-03-28 1:46PM EDT | 2024-04-26 | 5.93 | 5.80 | 5.95 | -0.10 | -1.66% | 11 | 165 | 29.52% |
IBM240503P00190000 | 2024-03-28 11:56AM EDT | 2024-05-03 | 6.30 | 6.10 | 6.25 | -1.06 | -14.40% | 12 | 13 | 27.82% |
IBM240517P00190000 | 2024-03-28 1:09PM EDT | 2024-05-17 | 7.47 | 7.35 | 7.45 | -0.24 | -3.11% | 14 | 4,030 | 27.94% |
IBM240621P00190000 | 2024-03-28 11:10AM EDT | 2024-06-21 | 8.65 | 8.35 | 8.50 | +0.05 | +0.58% | 11 | 588 | 24.37% |
IBM240719P00190000 | 2024-03-28 12:37PM EDT | 2024-07-19 | 9.20 | 8.90 | 9.10 | -0.70 | -7.07% | 5 | 914 | 22.58% |
IBM240920P00190000 | 2024-03-28 1:43PM EDT | 2024-09-20 | 11.65 | 11.60 | 11.75 | -1.05 | -8.27% | 36 | 1,212 | 23.15% |
IBM241018P00190000 | 2024-03-25 2:43PM EDT | 2024-10-18 | 13.10 | 12.10 | 12.30 | 0.00 | - | 19 | 291 | 22.48% |
IBM250117P00190000 | 2024-03-28 9:59AM EDT | 2025-01-17 | 15.00 | 14.70 | 14.95 | -0.90 | -5.66% | 3 | 879 | 22.61% |
IBM250321P00190000 | 2024-03-27 2:48PM EDT | 2025-03-21 | 16.15 | 16.05 | 16.50 | -0.85 | -5.00% | 9 | 9 | 22.60% |
IBM250620P00190000 | 2024-03-13 3:18PM EDT | 2025-06-20 | 18.07 | 18.00 | 18.40 | +1.22 | +7.24% | 1 | 80 | 22.46% |
IBM260116P00190000 | 2024-03-25 11:56AM EDT | 2026-01-16 | 22.60 | 21.45 | 22.50 | 0.00 | - | 1 | 84 | 22.60% |