Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR250321C00085000 | 2024-08-29 3:50PM EDT | 85.00 | 44.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBKR250321C00100000 | 2024-08-12 3:37PM EDT | 100.00 | 24.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBKR250321C00110000 | 2024-08-28 11:03AM EDT | 110.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBKR250321C00115000 | 2024-08-08 2:48PM EDT | 115.00 | 13.10 | 16.20 | 16.80 | 0.00 | - | 2 | 3 | 36.80% |
| IBKR250321C00120000 | 2024-08-30 12:42PM EDT | 120.00 | 16.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBKR250321C00125000 | 2024-09-04 2:31PM EDT | 125.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| IBKR250321C00130000 | 2024-08-27 3:42PM EDT | 130.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IBKR250321C00135000 | 2024-09-06 3:57PM EDT | 135.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IBKR250321C00140000 | 2024-09-03 9:42AM EDT | 140.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| IBKR250321C00145000 | 2024-09-03 1:21PM EDT | 145.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBKR250321C00160000 | 2024-09-05 11:10AM EDT | 160.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBKR250321C00170000 | 2024-08-21 12:25PM EDT | 170.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBKR250321C00175000 | 2024-08-07 9:30AM EDT | 175.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR250321P00065000 | 2024-08-05 2:40PM EDT | 65.00 | 1.00 | 0.10 | 2.45 | 0.00 | - | - | 4 | 60.16% |
| IBKR250321P00070000 | 2024-08-02 10:40AM EDT | 70.00 | 0.72 | 0.10 | 0.65 | 0.00 | - | 1 | 1 | 46.68% |
| IBKR250321P00075000 | 2024-08-06 9:30AM EDT | 75.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| IBKR250321P00080000 | 2024-09-03 11:50AM EDT | 80.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBKR250321P00085000 | 2024-07-30 1:02PM EDT | 85.00 | 1.15 | 0.55 | 2.70 | 0.00 | - | - | 1 | 48.00% |
| IBKR250321P00090000 | 2024-08-14 1:19PM EDT | 90.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBKR250321P00095000 | 2024-08-23 3:47PM EDT | 95.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 6.25% |
| IBKR250321P00100000 | 2024-08-05 3:37PM EDT | 100.00 | 7.30 | 1.80 | 2.50 | 0.00 | - | - | 1 | 30.98% |
| IBKR250321P00105000 | 2024-08-22 12:11PM EDT | 105.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IBKR250321P00110000 | 2024-08-22 1:56PM EDT | 110.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| IBKR250321P00115000 | 2024-09-04 1:50PM EDT | 115.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IBKR250321P00120000 | 2024-09-06 3:57PM EDT | 120.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IBKR250321P00125000 | 2024-08-30 2:47PM EDT | 125.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBKR250321P00130000 | 2024-08-05 10:44AM EDT | 130.00 | 25.05 | 11.30 | 11.90 | 0.00 | - | 3 | 3 | 20.72% |
| IBKR250321P00145000 | 2024-09-03 9:39AM EDT | 145.00 | 19.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBKR250321P00155000 | 2024-08-27 12:55PM EDT | 155.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.