Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240920C00065000 | 2024-06-10 12:26PM EDT | 65.00 | 61.50 | 58.60 | 62.20 | 0.00 | - | - | 1 | 307.13% |
| IBKR240920C00080000 | 2024-08-29 3:50PM EDT | 80.00 | 47.38 | 42.40 | 45.00 | 0.00 | - | 2 | 42 | 126.56% |
| IBKR240920C00090000 | 2024-08-29 11:11AM EDT | 90.00 | 38.09 | 31.90 | 35.70 | 0.00 | - | 1 | 18 | 106.84% |
| IBKR240920C00095000 | 2024-09-10 3:30PM EDT | 95.00 | 27.29 | 26.90 | 30.80 | 0.00 | - | 7 | 23 | 94.92% |
| IBKR240920C00100000 | 2024-09-11 3:36PM EDT | 100.00 | 23.20 | 21.80 | 25.80 | 0.00 | - | 2 | 50 | 75.88% |
| IBKR240920C00105000 | 2024-09-06 11:19AM EDT | 105.00 | 17.81 | 17.00 | 20.80 | 0.00 | - | 1 | 39 | 66.41% |
| IBKR240920C00110000 | 2024-09-06 1:08PM EDT | 110.00 | 12.55 | 12.00 | 15.90 | 0.00 | - | 2 | 121 | 52.83% |
| IBKR240920C00115000 | 2024-09-06 2:52PM EDT | 115.00 | 7.85 | 7.30 | 11.00 | 0.00 | - | 6 | 346 | 76.32% |
| IBKR240920C00120000 | 2024-09-11 10:05AM EDT | 120.00 | 3.45 | 4.20 | 4.60 | 0.00 | - | 1 | 552 | 31.18% |
| IBKR240920C00125000 | 2024-09-12 1:50PM EDT | 125.00 | 1.25 | 1.25 | 1.45 | -0.10 | -7.41% | 24 | 658 | 26.66% |
| IBKR240920C00130000 | 2024-09-12 3:33PM EDT | 130.00 | 0.22 | 0.20 | 0.30 | -0.08 | -26.67% | 5 | 554 | 26.81% |
| IBKR240920C00135000 | 2024-09-11 12:55PM EDT | 135.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 3 | 1,002 | 36.57% |
| IBKR240920C00140000 | 2024-09-09 10:57AM EDT | 140.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 2 | 3,356 | 51.17% |
| IBKR240920C00145000 | 2024-09-03 2:44PM EDT | 145.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 42 | 51.56% |
| IBKR240920C00150000 | 2024-09-04 1:57PM EDT | 150.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 24 | 3,175 | 76.76% |
| IBKR240920C00155000 | 2024-08-07 2:24PM EDT | 155.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 13 | 86.62% |
| IBKR240920C00160000 | 2024-08-07 2:14PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 17 | 64.84% |
| IBKR240920C00165000 | 2024-08-05 11:44AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 59 | 71.09% |
| IBKR240920C00170000 | 2024-08-05 11:44AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 77.73% |
| IBKR240920C00175000 | 2024-08-05 11:44AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 83.59% |
| IBKR240920C00180000 | 2024-08-30 11:56AM EDT | 180.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 1 | 10 | 136.04% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240920P00055000 | 2024-01-24 10:30AM EDT | 55.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 307.23% |
| IBKR240920P00060000 | 2024-08-05 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| IBKR240920P00065000 | 2024-07-01 3:47PM EDT | 65.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 14 | 271.09% |
| IBKR240920P00070000 | 2024-08-13 2:25PM EDT | 70.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 31 | 208.20% |
| IBKR240920P00075000 | 2024-08-13 11:38AM EDT | 75.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 15 | 21 | 186.13% |
| IBKR240920P00080000 | 2024-08-14 3:56PM EDT | 80.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 5 | 34 | 165.43% |
| IBKR240920P00085000 | 2024-08-21 10:04AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,468 | 92.97% |
| IBKR240920P00090000 | 2024-08-28 10:19AM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 54 | 99.02% |
| IBKR240920P00095000 | 2024-09-12 3:03PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 96 | 67.97% |
| IBKR240920P00100000 | 2024-09-10 9:49AM EDT | 100.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 625 | 67.58% |
| IBKR240920P00105000 | 2024-09-12 9:34AM EDT | 105.00 | 0.10 | 0.10 | 0.20 | -0.02 | -16.67% | 20 | 306 | 57.91% |
| IBKR240920P00110000 | 2024-09-12 10:14AM EDT | 110.00 | 0.18 | 0.10 | 0.25 | -0.05 | -21.74% | 14 | 698 | 48.83% |
| IBKR240920P00115000 | 2024-09-12 2:03PM EDT | 115.00 | 0.25 | 0.20 | 0.35 | -0.15 | -37.50% | 6 | 297 | 36.82% |
| IBKR240920P00120000 | 2024-09-12 3:49PM EDT | 120.00 | 0.70 | 0.60 | 0.80 | -0.40 | -36.36% | 38 | 641 | 27.98% |
| IBKR240920P00125000 | 2024-09-12 1:51PM EDT | 125.00 | 2.80 | 2.45 | 2.75 | -0.41 | -12.77% | 11 | 452 | 25.32% |
| IBKR240920P00130000 | 2024-09-06 1:09PM EDT | 130.00 | 8.58 | 5.70 | 6.90 | 0.00 | - | 3 | 23 | 31.45% |
| IBKR240920P00135000 | 2024-05-07 3:42PM EDT | 135.00 | 15.60 | 13.50 | 15.00 | 0.00 | - | 5 | 7 | 88.40% |
© 2024 Yahoo. All rights reserved.