Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR250117C00040000 | 2024-07-22 10:03AM EDT | 40.00 | 80.50 | 81.30 | 84.20 | 0.00 | - | 2 | 2 | 0.00% |
| IBKR250117C00045000 | 2024-02-22 3:27PM EDT | 45.00 | 64.15 | 63.00 | 68.00 | 0.00 | - | 2 | 2 | 0.00% |
| IBKR250117C00050000 | 2024-05-08 9:58AM EDT | 50.00 | 71.60 | 73.10 | 77.10 | 0.00 | - | 1 | 1 | 0.00% |
| IBKR250117C00055000 | 2024-02-02 1:05PM EDT | 55.00 | 44.30 | 57.00 | 60.50 | 0.00 | - | 1 | 6 | 0.00% |
| IBKR250117C00060000 | 2024-04-19 12:24PM EDT | 60.00 | 53.12 | 63.50 | 67.40 | 0.00 | - | 2 | 8 | 0.00% |
| IBKR250117C00065000 | 2024-03-01 4:23PM EDT | 65.00 | 48.90 | 47.70 | 52.50 | 0.00 | - | 1 | 1 | 0.00% |
| IBKR250117C00070000 | 2024-01-17 10:49AM EDT | 70.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| IBKR250117C00075000 | 2024-04-18 2:14PM EDT | 75.00 | 38.60 | 49.40 | 53.40 | 0.00 | - | 7 | 59 | 0.00% |
| IBKR250117C00080000 | 2024-05-16 1:23PM EDT | 80.00 | 46.58 | 41.00 | 44.90 | 0.00 | - | 1 | 70 | 0.00% |
| IBKR250117C00085000 | 2024-09-16 1:53PM EDT | 85.00 | 46.21 | 45.80 | 49.70 | 0.00 | - | 1 | 69 | 55.37% |
| IBKR250117C00090000 | 2024-08-29 11:11AM EDT | 90.00 | 39.78 | 40.90 | 45.10 | 0.00 | - | 1 | 75 | 51.78% |
| IBKR250117C00095000 | 2024-09-10 12:32PM EDT | 95.00 | 28.60 | 38.10 | 39.80 | 0.00 | - | 5 | 57 | 53.00% |
| IBKR250117C00100000 | 2024-09-03 1:39PM EDT | 100.00 | 31.50 | 33.20 | 34.80 | 0.00 | - | 3 | 0 | 51.93% |
| IBKR250117C00105000 | 2024-08-13 3:26PM EDT | 105.00 | 18.15 | 20.60 | 24.20 | 0.00 | - | 10 | 170 | 0.00% |
| IBKR250117C00110000 | 2024-09-17 12:09PM EDT | 110.00 | 26.50 | 24.80 | 25.30 | +2.52 | +10.51% | 4 | 448 | 41.72% |
| IBKR250117C00115000 | 2024-09-05 11:35AM EDT | 115.00 | 16.64 | 20.50 | 21.30 | 0.00 | - | 1 | 62 | 39.61% |
| IBKR250117C00120000 | 2024-09-13 1:12PM EDT | 120.00 | 16.00 | 16.20 | 17.90 | 0.00 | - | 1 | 189 | 38.95% |
| IBKR250117C00125000 | 2024-09-16 3:04PM EDT | 125.00 | 11.50 | 13.70 | 14.10 | 0.00 | - | 3 | 129 | 35.78% |
| IBKR250117C00130000 | 2024-09-17 1:36PM EDT | 130.00 | 11.20 | 10.60 | 11.00 | +1.60 | +16.67% | 6 | 168 | 34.06% |
| IBKR250117C00135000 | 2024-09-17 11:51AM EDT | 135.00 | 9.00 | 8.10 | 8.30 | +2.70 | +42.86% | 2 | 166 | 32.48% |
| IBKR250117C00140000 | 2024-09-17 1:56PM EDT | 140.00 | 6.40 | 6.00 | 6.20 | +1.26 | +24.51% | 33 | 84 | 31.61% |
| IBKR250117C00145000 | 2024-09-17 12:33PM EDT | 145.00 | 4.70 | 4.40 | 4.70 | +1.25 | +36.23% | 14 | 151 | 31.56% |
| IBKR250117C00150000 | 2024-09-17 9:40AM EDT | 150.00 | 2.50 | 3.10 | 3.30 | -0.05 | -1.96% | 2 | 20 | 30.65% |
| IBKR250117C00155000 | 2024-09-17 12:40PM EDT | 155.00 | 2.85 | 2.35 | 2.55 | +0.95 | +50.00% | 3 | 416 | 31.29% |
| IBKR250117C00160000 | 2024-09-17 1:49PM EDT | 160.00 | 1.84 | 1.65 | 1.80 | +1.01 | +121.69% | 8 | 50 | 30.98% |
| IBKR250117C00165000 | 2024-09-16 9:36AM EDT | 165.00 | 1.00 | 1.25 | 1.35 | 0.00 | - | 2 | 12 | 31.37% |
| IBKR250117C00170000 | 2024-09-17 12:38PM EDT | 170.00 | 1.08 | 0.90 | 1.40 | +0.48 | +80.00% | 2 | 29 | 34.51% |
| IBKR250117C00175000 | 2024-09-13 1:12PM EDT | 175.00 | 0.65 | 0.65 | 0.80 | 0.00 | - | - | 1 | 32.50% |
| IBKR250117C00180000 | 2024-07-10 12:54PM EDT | 180.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | - | 10 | 34.86% |
| IBKR250117C00190000 | 2024-07-10 11:46AM EDT | 190.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | - | 2 | 45.26% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR250117P00040000 | 2024-09-06 10:56AM EDT | 40.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 70 | 183 | 94.14% |
| IBKR250117P00045000 | 2024-09-06 10:54AM EDT | 45.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 93.75% |
| IBKR250117P00050000 | 2024-08-22 3:21PM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 477 | 85.16% |
| IBKR250117P00055000 | 2024-08-05 9:57AM EDT | 55.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 10 | 136 | 72.61% |
| IBKR250117P00060000 | 2024-07-19 3:06PM EDT | 60.00 | 0.10 | 0.05 | 2.30 | 0.00 | - | 5 | 76 | 87.60% |
| IBKR250117P00065000 | 2024-07-19 3:03PM EDT | 65.00 | 0.23 | 0.00 | 2.35 | 0.00 | - | 4 | 44 | 79.76% |
| IBKR250117P00070000 | 2024-08-08 2:38PM EDT | 70.00 | 0.46 | 0.10 | 0.65 | 0.00 | - | 1 | 153 | 57.81% |
| IBKR250117P00075000 | 2024-08-27 10:57AM EDT | 75.00 | 0.22 | 0.05 | 0.00 | 0.00 | - | 1 | 59 | 25.00% |
| IBKR250117P00080000 | 2024-08-28 9:30AM EDT | 80.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 62 | 53.69% |
| IBKR250117P00085000 | 2024-08-14 1:18PM EDT | 85.00 | 0.80 | 0.20 | 1.00 | 0.00 | - | 1 | 569 | 51.34% |
| IBKR250117P00090000 | 2024-09-12 3:12PM EDT | 90.00 | 0.70 | 0.25 | 0.90 | 0.00 | - | 2 | 29 | 44.65% |
| IBKR250117P00095000 | 2024-09-10 2:36PM EDT | 95.00 | 1.10 | 0.70 | 0.85 | 0.00 | - | 1 | 434 | 38.89% |
| IBKR250117P00100000 | 2024-09-13 3:55PM EDT | 100.00 | 1.25 | 1.00 | 1.15 | 0.00 | - | 8 | 95 | 36.68% |
| IBKR250117P00105000 | 2024-09-17 9:41AM EDT | 105.00 | 1.56 | 1.45 | 1.55 | +0.09 | +6.12% | 1 | 128 | 34.52% |
| IBKR250117P00110000 | 2024-09-17 10:52AM EDT | 110.00 | 2.00 | 2.05 | 2.15 | -0.95 | -32.20% | 2 | 348 | 32.76% |
| IBKR250117P00115000 | 2024-09-16 12:57PM EDT | 115.00 | 3.01 | 2.90 | 3.10 | 0.00 | - | 2 | 38 | 31.73% |
| IBKR250117P00120000 | 2024-09-17 12:17PM EDT | 120.00 | 3.80 | 4.00 | 4.20 | -2.90 | -43.28% | 2 | 95 | 30.08% |
| IBKR250117P00125000 | 2024-09-16 11:02AM EDT | 125.00 | 6.00 | 5.50 | 5.80 | 0.00 | - | 64 | 120 | 29.08% |
| IBKR250117P00130000 | 2024-09-17 12:04PM EDT | 130.00 | 7.00 | 7.50 | 7.70 | -1.00 | -12.50% | 5 | 31 | 27.70% |
| IBKR250117P00135000 | 2024-09-17 11:57AM EDT | 135.00 | 10.10 | 9.90 | 10.30 | -0.50 | -4.72% | 26 | 12 | 27.17% |
| IBKR250117P00140000 | 2024-08-20 12:40PM EDT | 140.00 | 20.30 | 12.80 | 13.10 | 0.00 | - | 9 | 10 | 25.73% |
| IBKR250117P00145000 | 2024-07-22 1:03PM EDT | 145.00 | 23.58 | 21.60 | 24.20 | 0.00 | - | - | 3 | 51.83% |
| IBKR250117P00150000 | 2024-05-29 1:33PM EDT | 150.00 | 23.35 | 26.50 | 29.90 | 0.00 | - | 1 | 1 | 53.47% |
© 2024 Yahoo. All rights reserved.