Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240920C00120000 | 2024-09-13 2:51PM EDT | 2024-09-20 | 7.90 | 7.20 | 10.50 | +4.45 | +128.99% | 32 | 552 | 58.59% |
| IBKR241018C00120000 | 2024-09-13 1:06PM EDT | 2024-10-18 | 11.80 | 10.40 | 11.10 | +4.60 | +63.89% | 6 | 33 | 42.07% |
| IBKR241220C00120000 | 2024-09-13 3:52PM EDT | 2024-12-20 | 13.60 | 13.40 | 14.40 | +3.75 | +38.07% | 30 | 308 | 38.86% |
| IBKR250117C00120000 | 2024-09-13 1:12PM EDT | 2025-01-17 | 16.00 | 14.50 | 15.00 | +5.10 | +46.79% | 1 | 190 | 36.39% |
| IBKR250321C00120000 | 2024-08-30 12:42PM EDT | 2025-03-21 | 16.62 | 16.50 | 17.50 | 0.00 | - | 5 | 15 | 37.01% |
| IBKR260116C00120000 | 2024-09-06 10:56AM EDT | 2026-01-16 | 21.00 | 24.30 | 27.50 | 0.00 | - | 1 | 31 | 41.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240920P00120000 | 2024-09-13 2:21PM EDT | 2024-09-20 | 0.19 | 0.15 | 0.75 | -0.51 | -72.86% | 205 | 641 | 57.81% |
| IBKR241018P00120000 | 2024-09-13 3:19PM EDT | 2024-10-18 | 1.88 | 1.70 | 2.60 | -1.33 | -41.43% | 27 | 97 | 38.73% |
| IBKR241220P00120000 | 2024-09-13 3:59PM EDT | 2024-12-20 | 4.04 | 1.80 | 4.20 | -1.04 | -20.47% | 8 | 126 | 29.83% |
| IBKR250117P00120000 | 2024-09-11 12:57PM EDT | 2025-01-17 | 6.70 | 4.60 | 4.90 | 0.00 | - | 4 | 95 | 28.89% |
| IBKR250321P00120000 | 2024-09-06 3:57PM EDT | 2025-03-21 | 8.62 | 6.20 | 6.70 | 0.00 | - | 1 | 54 | 28.96% |
| IBKR260116P00120000 | 2024-08-30 2:48PM EDT | 2026-01-16 | 11.05 | 11.40 | 12.30 | 0.00 | - | 1 | 74 | 28.13% |
© 2024 Yahoo. All rights reserved.