Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240920C00130000 | 2024-09-18 3:43PM EDT | 2024-09-20 | 1.78 | 1.35 | 1.65 | -1.18 | -39.86% | 203 | 824 | 40.58% |
| IBKR241018C00130000 | 2024-09-18 3:08PM EDT | 2024-10-18 | 5.60 | 5.10 | 5.40 | -0.90 | -13.85% | 25 | 1,359 | 35.69% |
| IBKR241220C00130000 | 2024-09-18 2:42PM EDT | 2024-12-20 | 8.83 | 8.20 | 8.80 | -0.97 | -9.90% | 8 | 311 | 33.28% |
| IBKR250117C00130000 | 2024-09-18 2:46PM EDT | 2025-01-17 | 10.00 | 9.60 | 10.00 | -0.63 | -5.93% | 2 | 172 | 33.21% |
| IBKR250321C00130000 | 2024-09-13 1:19PM EDT | 2025-03-21 | 12.50 | 10.30 | 12.70 | 0.00 | - | 2 | 23 | 34.30% |
| IBKR260116C00130000 | 2024-08-21 2:37PM EDT | 2026-01-16 | 16.66 | 19.00 | 21.30 | 0.00 | - | 2 | 27 | 35.69% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240920P00130000 | 2024-09-18 3:24PM EDT | 2024-09-20 | 1.11 | 1.10 | 3.20 | +0.10 | +9.90% | 19 | 270 | 58.30% |
| IBKR241018P00130000 | 2024-09-18 3:21PM EDT | 2024-10-18 | 4.30 | 4.30 | 4.60 | -0.10 | -2.27% | 25 | 61 | 31.53% |
| IBKR241220P00130000 | 2024-09-18 3:17PM EDT | 2024-12-20 | 6.36 | 6.70 | 7.10 | +0.36 | +6.00% | 16 | 44 | 27.47% |
| IBKR250117P00130000 | 2024-09-17 12:04PM EDT | 2025-01-17 | 7.00 | 7.60 | 8.00 | 0.00 | - | 5 | 35 | 27.11% |
| IBKR250321P00130000 | 2024-08-05 10:44AM EDT | 2025-03-21 | 25.05 | 11.30 | 11.90 | 0.00 | - | 3 | 3 | 32.62% |
| IBKR260116P00130000 | 2024-09-16 9:51AM EDT | 2026-01-16 | 15.68 | 14.80 | 17.00 | 0.00 | - | 1 | 46 | 28.71% |
© 2024 Yahoo. All rights reserved.