IBKR - Interactive Brokers Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR230616C00045000 | 2023-01-09 2:52PM EDT | 45.00 | 32.57 | 41.20 | 42.80 | 0.00 | - | 1 | 0 | 403.03% |
| IBKR230616C00050000 | 2023-03-08 3:05PM EDT | 50.00 | 39.10 | 29.30 | 30.80 | 0.00 | - | - | 1 | 178.27% |
| IBKR230616C00055000 | 2022-11-17 12:16PM EDT | 55.00 | 23.10 | 17.20 | 18.00 | 0.00 | - | - | 1 | 0.00% |
| IBKR230616C00060000 | 2023-05-03 10:08AM EDT | 60.00 | 15.65 | 17.80 | 19.20 | 0.00 | - | 15 | 7 | 66.11% |
| IBKR230616C00065000 | 2023-05-22 12:30PM EDT | 65.00 | 10.75 | 13.00 | 14.20 | 0.00 | - | 4 | 21 | 54.49% |
| IBKR230616C00070000 | 2023-05-26 11:38AM EDT | 70.00 | 8.70 | 8.20 | 9.30 | +2.35 | +37.01% | 5 | 47 | 55.52% |
| IBKR230616C00075000 | 2023-05-26 2:48PM EDT | 75.00 | 4.60 | 4.20 | 4.70 | +0.60 | +15.00% | 20 | 532 | 38.82% |
| IBKR230616C00080000 | 2023-05-26 3:46PM EDT | 80.00 | 1.65 | 1.45 | 1.65 | +0.54 | +48.65% | 63 | 942 | 33.15% |
| IBKR230616C00085000 | 2023-05-26 12:01PM EDT | 85.00 | 0.30 | 0.15 | 0.35 | +0.03 | +11.11% | 9 | 1,001 | 30.86% |
| IBKR230616C00090000 | 2023-05-18 9:30AM EDT | 90.00 | 0.26 | 0.00 | 0.35 | 0.00 | - | 20 | 657 | 44.97% |
| IBKR230616C00095000 | 2023-05-09 12:31PM EDT | 95.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 131 | 57.32% |
| IBKR230616C00100000 | 2023-05-02 9:59AM EDT | 100.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1,145 | 48.83% |
| IBKR230616C00105000 | 2023-03-27 11:38AM EDT | 105.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 1 | 329 | 60.35% |
| IBKR230616C00110000 | 2023-04-18 2:14PM EDT | 110.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 89.36% |
| IBKR230616C00115000 | 2023-04-12 12:10PM EDT | 115.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 98.24% |
| IBKR230616C00120000 | 2023-04-12 12:11PM EDT | 120.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 26 | 110 | 88.87% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR230616P00040000 | 2023-05-02 9:37AM EDT | 40.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 248 | 125.39% |
| IBKR230616P00045000 | 2023-05-11 2:30PM EDT | 45.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 103 | 144.82% |
| IBKR230616P00050000 | 2023-05-24 3:05PM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 69 | 86.72% |
| IBKR230616P00055000 | 2023-05-25 3:51PM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 1,025 | 74.41% |
| IBKR230616P00060000 | 2023-05-26 11:57AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 249 | 54.69% |
| IBKR230616P00065000 | 2023-05-26 3:39PM EDT | 65.00 | 0.18 | 0.10 | 0.30 | -0.02 | -10.00% | 4 | 379 | 51.47% |
| IBKR230616P00070000 | 2023-05-26 3:58PM EDT | 70.00 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 246 | 838 | 41.41% |
| IBKR230616P00075000 | 2023-05-26 3:37PM EDT | 75.00 | 1.14 | 0.95 | 1.15 | -0.38 | -25.00% | 53 | 1,236 | 35.40% |
| IBKR230616P00080000 | 2023-05-26 1:36PM EDT | 80.00 | 3.10 | 3.00 | 3.20 | -0.95 | -23.46% | 26 | 713 | 31.57% |
| IBKR230616P00085000 | 2023-05-26 9:32AM EDT | 85.00 | 7.65 | 6.60 | 7.20 | -5.00 | -39.53% | 2 | 237 | 35.45% |
| IBKR230616P00090000 | 2023-05-17 10:47AM EDT | 90.00 | 15.15 | 11.50 | 12.00 | 0.00 | - | 1 | 1 | 44.63% |
| IBKR230616P00095000 | 2023-04-18 12:04PM EDT | 95.00 | 11.20 | 18.70 | 19.70 | 0.00 | - | 6 | 0 | 106.54% |
| IBKR230616P00100000 | 2023-03-09 3:07PM EDT | 100.00 | 13.26 | 19.80 | 21.80 | 0.00 | - | - | 0 | 57.42% |
| IBKR230616P00110000 | 2023-03-15 9:30AM EDT | 110.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.