Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR220819C00045000 | 2022-08-03 12:30PM EDT | 45.00 | 14.81 | 18.40 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| IBKR220819C00050000 | 2022-07-18 2:04PM EDT | 50.00 | 6.30 | 14.50 | 15.70 | 0.00 | - | 1 | 2 | 307.23% |
| IBKR220819C00055000 | 2022-08-18 9:59AM EDT | 55.00 | 9.30 | 9.10 | 10.10 | -0.50 | -5.10% | 15 | 85 | 168.36% |
| IBKR220819C00060000 | 2022-08-18 10:28AM EDT | 60.00 | 4.32 | 4.10 | 4.50 | -0.88 | -16.92% | 5 | 303 | 60.94% |
| IBKR220819C00065000 | 2022-08-18 10:49AM EDT | 65.00 | 0.20 | 0.15 | 0.30 | -0.50 | -71.43% | 5 | 133 | 32.13% |
| IBKR220819C00070000 | 2022-08-16 11:40AM EDT | 70.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 121 | 65.63% |
| IBKR220819C00075000 | 2022-06-17 9:48AM EDT | 75.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 114.06% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR220819P00030000 | 2022-06-24 10:00AM EDT | 30.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 409.38% |
| IBKR220819P00035000 | 2022-07-20 11:00AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 331.25% |
| IBKR220819P00040000 | 2022-07-27 9:31AM EDT | 40.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 330.47% |
| IBKR220819P00045000 | 2022-08-08 10:42AM EDT | 45.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 43 | 274.22% |
| IBKR220819P00050000 | 2022-08-17 1:22PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 256 | 148.44% |
| IBKR220819P00055000 | 2022-08-17 12:09PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 229 | 108.59% |
| IBKR220819P00060000 | 2022-08-12 3:48PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 33 | 55.08% |
| IBKR220819P00065000 | 2022-08-15 10:44AM EDT | 65.00 | 0.70 | 0.85 | 1.05 | 0.00 | - | 4 | 22 | 30.27% |
© 2022 Yahoo. All rights reserved.
