Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR230616C00045000 | 2023-01-09 1:52PM EST | 45.00 | 32.57 | 37.90 | 41.40 | 0.00 | - | 1 | 0 | 62.70% |
| IBKR230616C00055000 | 2022-11-17 11:16AM EST | 55.00 | 23.10 | 17.20 | 18.00 | 0.00 | - | - | 1 | 0.00% |
| IBKR230616C00060000 | 2023-01-18 1:31PM EST | 60.00 | 21.80 | 25.00 | 26.00 | 0.00 | - | 2 | 15 | 54.42% |
| IBKR230616C00065000 | 2023-02-01 3:56PM EST | 65.00 | 19.20 | 20.50 | 21.40 | 0.00 | - | 4 | 23 | 48.41% |
| IBKR230616C00070000 | 2023-02-03 1:59PM EST | 70.00 | 16.50 | 16.00 | 16.90 | +3.06 | +22.77% | 2 | 9 | 42.54% |
| IBKR230616C00075000 | 2023-02-03 9:39AM EST | 75.00 | 11.00 | 12.30 | 12.70 | +0.50 | +4.76% | 1 | 89 | 37.67% |
| IBKR230616C00080000 | 2023-02-03 3:29PM EST | 80.00 | 9.10 | 8.60 | 9.00 | +2.80 | +44.44% | 21 | 241 | 33.97% |
| IBKR230616C00085000 | 2023-02-03 1:57PM EST | 85.00 | 5.80 | 5.60 | 6.00 | +1.95 | +50.65% | 199 | 320 | 31.47% |
| IBKR230616C00090000 | 2023-02-03 2:21PM EST | 90.00 | 3.35 | 3.40 | 3.70 | +0.45 | +15.52% | 15 | 149 | 29.51% |
| IBKR230616C00095000 | 2023-02-03 12:13PM EST | 95.00 | 2.25 | 1.75 | 2.20 | +0.25 | +12.50% | 3 | 49 | 28.60% |
| IBKR230616C00100000 | 2023-02-03 11:18AM EST | 100.00 | 1.21 | 0.90 | 1.25 | +0.71 | +142.00% | 16 | 370 | 28.05% |
| IBKR230616C00105000 | 2023-02-01 3:36PM EST | 105.00 | 0.30 | 0.35 | 0.70 | 0.00 | - | 10 | 22 | 27.88% |
| IBKR230616C00110000 | 2023-02-03 2:10PM EST | 110.00 | 0.30 | 0.20 | 0.40 | -0.20 | -40.00% | 10 | 5 | 28.10% |
| IBKR230616C00120000 | 2022-11-04 1:28PM EST | 120.00 | 0.54 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 36.48% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR230616P00040000 | 2023-01-18 11:03AM EST | 40.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 58.30% |
| IBKR230616P00045000 | 2023-01-18 11:05AM EST | 45.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 16 | 55.76% |
| IBKR230616P00050000 | 2023-01-26 9:41AM EST | 50.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 17 | 49.02% |
| IBKR230616P00055000 | 2023-01-23 2:22PM EST | 55.00 | 0.45 | 0.20 | 0.65 | 0.00 | - | 1 | 1,048 | 48.63% |
| IBKR230616P00060000 | 2023-02-01 1:55PM EST | 60.00 | 0.68 | 0.40 | 0.60 | 0.00 | - | 1 | 161 | 39.65% |
| IBKR230616P00065000 | 2023-02-03 3:51PM EST | 65.00 | 0.94 | 0.75 | 0.95 | +0.16 | +20.51% | 1 | 112 | 36.38% |
| IBKR230616P00070000 | 2023-02-03 12:56PM EST | 70.00 | 1.35 | 1.15 | 1.50 | -0.25 | -15.62% | 8 | 190 | 33.34% |
| IBKR230616P00075000 | 2023-02-03 3:59PM EST | 75.00 | 2.15 | 2.00 | 2.35 | -0.67 | -23.76% | 3 | 825 | 30.47% |
| IBKR230616P00080000 | 2023-02-03 2:21PM EST | 80.00 | 3.75 | 3.30 | 3.70 | 0.00 | - | 17 | 251 | 28.08% |
| IBKR230616P00085000 | 2023-02-03 11:13AM EST | 85.00 | 5.25 | 5.20 | 5.70 | -0.25 | -4.55% | 1 | 36 | 25.95% |
| IBKR230616P00090000 | 2023-02-03 12:17PM EST | 90.00 | 7.80 | 8.00 | 8.50 | -3.35 | -30.04% | 1 | 23 | 24.21% |
| IBKR230616P00095000 | 2023-02-03 11:47AM EST | 95.00 | 11.30 | 11.50 | 12.00 | -5.50 | -32.74% | 1 | 3 | 22.11% |
© 2023 Yahoo. All rights reserved.
