Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR241018C00090000 | 2024-09-20 3:58PM EDT | 90.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| IBKR241018C00095000 | 2024-09-10 10:24AM EDT | 95.00 | 26.86 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IBKR241018C00100000 | 2024-09-20 2:29PM EDT | 100.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| IBKR241018C00105000 | 2024-09-24 11:05AM EDT | 105.00 | 30.21 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| IBKR241018C00110000 | 2024-10-01 11:08AM EDT | 110.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| IBKR241018C00115000 | 2024-09-25 11:57AM EDT | 115.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| IBKR241018C00120000 | 2024-10-01 12:04PM EDT | 120.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 16 | 50 | 0.00% |
| IBKR241018C00125000 | 2024-10-01 11:28AM EDT | 125.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 0.00% |
| IBKR241018C00130000 | 2024-10-02 3:04PM EDT | 130.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 13 | 862 | 0.00% |
| IBKR241018C00135000 | 2024-10-02 2:05PM EDT | 135.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 19 | 252 | 0.00% |
| IBKR241018C00140000 | 2024-10-02 3:21PM EDT | 140.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 39 | 243 | 0.00% |
| IBKR241018C00145000 | 2024-10-02 3:09PM EDT | 145.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 67 | 195 | 1.56% |
| IBKR241018C00150000 | 2024-10-02 3:51PM EDT | 150.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 28 | 91 | 6.25% |
| IBKR241018C00155000 | 2024-10-02 3:41PM EDT | 155.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 45 | 81 | 12.50% |
| IBKR241018C00160000 | 2024-10-02 3:11PM EDT | 160.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 47 | 80 | 12.50% |
| IBKR241018C00165000 | 2024-09-27 10:27AM EDT | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 56 | 12.50% |
| IBKR241018C00175000 | 2024-09-23 9:43AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 265 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR241018P00070000 | 2024-09-10 1:35PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| IBKR241018P00075000 | 2024-09-10 1:36PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 33 | 50.00% |
| IBKR241018P00080000 | 2024-09-20 12:17PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 105 | 415 | 50.00% |
| IBKR241018P00085000 | 2024-09-23 3:44PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 171 | 50.00% |
| IBKR241018P00095000 | 2024-09-23 12:01PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| IBKR241018P00100000 | 2024-09-30 2:34PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 190 | 664 | 25.00% |
| IBKR241018P00105000 | 2024-10-02 2:37PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 25.00% |
| IBKR241018P00110000 | 2024-10-02 2:33PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 239 | 25.00% |
| IBKR241018P00115000 | 2024-10-02 3:43PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 210 | 25.00% |
| IBKR241018P00120000 | 2024-10-02 10:17AM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 188 | 25.00% |
| IBKR241018P00125000 | 2024-10-02 2:58PM EDT | 125.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 212 | 12.50% |
| IBKR241018P00130000 | 2024-10-02 3:55PM EDT | 130.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 21 | 252 | 12.50% |
| IBKR241018P00135000 | 2024-10-02 3:38PM EDT | 135.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 40 | 102 | 6.25% |
| IBKR241018P00140000 | 2024-10-02 3:30PM EDT | 140.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 40 | 70 | 3.13% |
| IBKR241018P00145000 | 2024-10-02 1:09PM EDT | 145.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 9 | 6 | 0.00% |
| IBKR241018P00150000 | 2024-10-02 3:33PM EDT | 150.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 20 | 8 | 0.00% |
| IBKR241018P00160000 | 2024-08-28 10:53AM EDT | 160.00 | 34.30 | 22.10 | 24.80 | 0.00 | - | 2 | 0 | 102.76% |
© 2024 Yahoo. All rights reserved.