Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240315C00050000 | 2023-08-16 9:12AM EST | 50.00 | 43.40 | 42.50 | 43.60 | 0.00 | - | - | 20 | 216.57% |
| IBKR240315C00055000 | 2023-09-05 8:51AM EST | 55.00 | 38.60 | 33.00 | 34.00 | 0.00 | - | 1 | 1 | 151.82% |
| IBKR240315C00060000 | 2023-09-25 8:35AM EST | 60.00 | 29.60 | 21.60 | 22.00 | 0.00 | - | 1 | 1 | 78.96% |
| IBKR240315C00065000 | 2023-11-28 2:52PM EST | 65.00 | 13.60 | 11.90 | 14.30 | 0.00 | - | 1 | 5 | 45.01% |
| IBKR240315C00070000 | 2023-11-29 9:38AM EST | 70.00 | 7.35 | 9.20 | 10.10 | -3.25 | -30.66% | 1 | 186 | 38.71% |
| IBKR240315C00075000 | 2023-11-29 3:13PM EST | 75.00 | 6.23 | 5.80 | 6.30 | +0.13 | +2.13% | 45 | 35 | 32.75% |
| IBKR240315C00080000 | 2023-11-29 3:47PM EST | 80.00 | 3.50 | 3.30 | 3.60 | +0.12 | +3.55% | 11 | 136 | 29.83% |
| IBKR240315C00085000 | 2023-11-29 2:16PM EST | 85.00 | 1.88 | 1.60 | 1.90 | +0.17 | +9.94% | 4 | 724 | 28.47% |
| IBKR240315C00090000 | 2023-11-28 3:43PM EST | 90.00 | 0.73 | 0.80 | 1.00 | -0.14 | -16.09% | 3 | 480 | 28.42% |
| IBKR240315C00095000 | 2023-11-29 11:20AM EST | 95.00 | 0.50 | 0.25 | 0.70 | -0.17 | -25.37% | 5 | 86 | 31.06% |
| IBKR240315C00100000 | 2023-11-24 10:03AM EST | 100.00 | 0.36 | 0.05 | 0.35 | 0.00 | - | 50 | 294 | 30.76% |
| IBKR240315C00105000 | 2023-11-24 10:21AM EST | 105.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 141 | 37.77% |
| IBKR240315C00110000 | 2023-11-03 2:42PM EST | 110.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 115 | 40.02% |
| IBKR240315C00120000 | 2023-09-26 2:56PM EST | 120.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 900 | 901 | 53.74% |
| IBKR240315C00125000 | 2023-08-18 10:56AM EST | 125.00 | 1.05 | 0.50 | 0.60 | 0.00 | - | 1 | 13 | 53.76% |
| IBKR240315C00130000 | 2023-08-31 8:30AM EST | 130.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 1 | 200 | 54.30% |
| IBKR240315C00135000 | 2023-08-25 9:32AM EST | 135.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2,181 | 3,070 | 56.64% |
| IBKR240315C00140000 | 2023-10-30 8:30AM EST | 140.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240315P00045000 | 2023-11-03 9:20AM EST | 45.00 | 0.17 | 0.00 | 0.45 | 0.00 | - | 12 | 48 | 53.91% |
| IBKR240315P00050000 | 2023-11-27 10:21AM EST | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 52 | 43.65% |
| IBKR240315P00055000 | 2023-11-29 10:38AM EST | 55.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 3 | 56 | 38.14% |
| IBKR240315P00060000 | 2023-11-29 9:32AM EST | 60.00 | 0.55 | 0.35 | 0.55 | +0.10 | +22.22% | 1 | 85 | 34.47% |
| IBKR240315P00065000 | 2023-11-29 10:41AM EST | 65.00 | 0.90 | 0.75 | 1.00 | +0.33 | +57.89% | 7 | 68 | 31.01% |
| IBKR240315P00070000 | 2023-11-29 2:54PM EST | 70.00 | 1.75 | 1.60 | 1.85 | -0.05 | -2.78% | 8 | 185 | 28.06% |
| IBKR240315P00075000 | 2023-11-29 3:56PM EST | 75.00 | 3.30 | 3.10 | 3.40 | +0.10 | +3.12% | 23 | 248 | 25.83% |
| IBKR240315P00080000 | 2023-11-29 3:48PM EST | 80.00 | 5.70 | 5.40 | 5.90 | +0.20 | +3.64% | 15 | 147 | 24.18% |
| IBKR240315P00085000 | 2023-11-29 10:08AM EST | 85.00 | 9.16 | 8.50 | 9.70 | +2.98 | +48.22% | 13 | 121 | 25.40% |
| IBKR240315P00090000 | 2023-11-21 10:41AM EST | 90.00 | 10.80 | 12.20 | 15.40 | 0.00 | - | 1 | 140 | 38.23% |
| IBKR240315P00095000 | 2023-11-10 3:28PM EST | 95.00 | 13.00 | 16.30 | 20.70 | 0.00 | - | 1 | 1 | 47.36% |
| IBKR240315P00100000 | 2023-10-19 8:53AM EST | 100.00 | 17.40 | 19.90 | 21.80 | 0.00 | - | 5 | 9 | 0.00% |
| IBKR240315P00105000 | 2023-08-30 2:03PM EST | 105.00 | 15.60 | 18.30 | 18.90 | 0.00 | - | 2 | 3 | 0.00% |
| IBKR240315P00110000 | 2023-11-15 2:27PM EST | 110.00 | 29.93 | 31.50 | 34.80 | 0.00 | - | 91 | 0 | 55.86% |
| IBKR240315P00115000 | 2023-09-11 1:49PM EST | 115.00 | 20.60 | 26.80 | 27.90 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.