Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517C00085000 | 2024-04-26 12:05PM EDT | 85.00 | 32.00 | 30.80 | 33.50 | 0.00 | - | 2 | 6 | 107.23% |
| IBKR240517C00090000 | 2024-04-18 10:33AM EDT | 90.00 | 20.70 | 25.80 | 28.40 | 0.00 | - | - | 1 | 90.53% |
| IBKR240517C00095000 | 2024-04-22 10:15AM EDT | 95.00 | 18.90 | 20.80 | 23.70 | 0.00 | - | 3 | 12 | 78.86% |
| IBKR240517C00100000 | 2024-04-26 11:37AM EDT | 100.00 | 16.50 | 16.50 | 18.30 | 0.00 | - | 5 | 40 | 66.55% |
| IBKR240517C00105000 | 2024-04-29 9:57AM EDT | 105.00 | 12.20 | 12.10 | 12.80 | 0.00 | - | 5 | 77 | 51.98% |
| IBKR240517C00110000 | 2024-04-29 3:52PM EDT | 110.00 | 7.52 | 5.70 | 8.10 | 0.00 | - | 44 | 248 | 43.87% |
| IBKR240517C00115000 | 2024-04-29 3:03PM EDT | 115.00 | 3.62 | 2.10 | 4.00 | 0.00 | - | 27 | 368 | 33.42% |
| IBKR240517C00120000 | 2024-04-29 3:59PM EDT | 120.00 | 1.40 | 1.35 | 1.55 | 0.00 | - | 51 | 699 | 29.83% |
| IBKR240517C00125000 | 2024-04-29 1:21PM EDT | 125.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 8 | 147 | 30.15% |
| IBKR240517C00130000 | 2024-04-29 2:08PM EDT | 130.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 3 | 46 | 33.35% |
| IBKR240517C00135000 | 2024-04-12 3:56PM EDT | 135.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 54.05% |
| IBKR240517C00140000 | 2024-04-26 9:57AM EDT | 140.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 53.56% |
| IBKR240517C00145000 | 2024-04-16 3:46PM EDT | 145.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 1 | 61.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517P00070000 | 2024-04-16 3:46PM EDT | 70.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | - | 1 | 94.53% |
| IBKR240517P00075000 | 2024-04-23 1:12PM EDT | 75.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | - | 1 | 82.81% |
| IBKR240517P00080000 | 2024-04-25 12:47PM EDT | 80.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 1 | 98.14% |
| IBKR240517P00085000 | 2024-04-22 12:11PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 25.00% |
| IBKR240517P00090000 | 2024-04-29 10:10AM EDT | 90.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 104 | 71.58% |
| IBKR240517P00095000 | 2024-04-26 3:44PM EDT | 95.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 167 | 56.25% |
| IBKR240517P00100000 | 2024-04-29 10:11AM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 395 | 56.01% |
| IBKR240517P00105000 | 2024-04-29 1:41PM EDT | 105.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 5 | 934 | 31.15% |
| IBKR240517P00110000 | 2024-04-29 2:26PM EDT | 110.00 | 0.49 | 0.45 | 0.55 | 0.00 | - | 15 | 394 | 25.00% |
| IBKR240517P00115000 | 2024-04-29 11:45AM EDT | 115.00 | 1.60 | 1.55 | 1.75 | 0.00 | - | 11 | 431 | 22.06% |
| IBKR240517P00120000 | 2024-04-26 3:45PM EDT | 120.00 | 4.96 | 4.00 | 4.50 | 0.00 | - | 6 | 40 | 18.80% |
| IBKR240517P00125000 | 2024-04-29 11:09AM EDT | 125.00 | 8.00 | 8.10 | 8.70 | 0.00 | - | 2 | 6 | 0.00% |
| IBKR240517P00130000 | 2024-04-26 11:48AM EDT | 130.00 | 14.19 | 11.90 | 14.30 | 0.00 | - | 1 | 1 | 37.26% |
© 2024 Yahoo. All rights reserved.