Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240621C00060000 | 2023-11-27 12:59PM EDT | 60.00 | 23.60 | 23.50 | 25.10 | 0.00 | - | 10 | 8 | 0.00% |
| IBKR240621C00065000 | 2024-02-29 12:15PM EDT | 65.00 | 43.80 | 45.80 | 49.70 | 0.00 | - | 1 | 7 | 0.00% |
| IBKR240621C00070000 | 2024-01-05 2:34PM EDT | 70.00 | 20.35 | 25.90 | 30.30 | 0.00 | - | 2 | 27 | 0.00% |
| IBKR240621C00075000 | 2024-04-19 10:22AM EDT | 75.00 | 37.36 | 39.70 | 43.50 | 0.00 | - | 1 | 82 | 66.06% |
| IBKR240621C00080000 | 2024-02-21 12:07PM EDT | 80.00 | 25.95 | 27.90 | 31.80 | 0.00 | - | 6 | 63 | 0.00% |
| IBKR240621C00085000 | 2024-04-24 1:49PM EDT | 85.00 | 31.79 | 29.70 | 33.60 | 0.00 | - | 1 | 63 | 50.93% |
| IBKR240621C00090000 | 2024-04-23 11:23AM EDT | 90.00 | 24.90 | 25.50 | 28.20 | 0.00 | - | 2 | 427 | 63.94% |
| IBKR240621C00095000 | 2024-04-26 2:25PM EDT | 95.00 | 22.15 | 20.60 | 24.40 | +1.75 | +8.58% | 1 | 166 | 64.92% |
| IBKR240621C00100000 | 2024-04-25 1:05PM EDT | 100.00 | 18.20 | 17.00 | 18.30 | 0.00 | - | 3 | 290 | 45.53% |
| IBKR240621C00105000 | 2024-04-26 3:12PM EDT | 105.00 | 12.70 | 12.60 | 13.20 | -1.29 | -9.22% | 12 | 243 | 35.13% |
| IBKR240621C00110000 | 2024-04-26 3:02PM EDT | 110.00 | 8.70 | 8.60 | 8.90 | -1.22 | -12.30% | 6 | 301 | 29.81% |
| IBKR240621C00115000 | 2024-04-26 12:06PM EDT | 115.00 | 5.14 | 5.30 | 5.60 | -1.18 | -18.67% | 10 | 131 | 27.71% |
| IBKR240621C00120000 | 2024-04-26 3:32PM EDT | 120.00 | 3.04 | 3.00 | 3.20 | -0.73 | -19.36% | 19 | 1,839 | 26.49% |
| IBKR240621C00125000 | 2024-04-26 3:19PM EDT | 125.00 | 1.60 | 1.55 | 1.70 | -0.65 | -28.89% | 11 | 113 | 26.06% |
| IBKR240621C00130000 | 2024-04-26 10:02AM EDT | 130.00 | 0.92 | 0.75 | 0.90 | -0.20 | -17.86% | 2 | 15 | 26.49% |
| IBKR240621C00135000 | 2024-04-09 3:45PM EDT | 135.00 | 0.59 | 0.40 | 0.50 | 0.00 | - | 1 | 3 | 27.52% |
| IBKR240621C00140000 | 2024-04-25 11:54AM EDT | 140.00 | 0.35 | 0.10 | 0.40 | 0.00 | - | 5 | 1,762 | 30.74% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240621P00040000 | 2023-11-27 12:11PM EDT | 40.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 100 | 116.41% |
| IBKR240621P00045000 | 2024-02-13 3:58PM EDT | 45.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 3 | 99 | 112.50% |
| IBKR240621P00050000 | 2024-01-22 11:24AM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| IBKR240621P00055000 | 2024-02-13 3:58PM EDT | 55.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 77 | 102.05% |
| IBKR240621P00060000 | 2024-04-25 12:51PM EDT | 60.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 3,383 | 85.35% |
| IBKR240621P00065000 | 2024-04-23 2:46PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 124 | 81.54% |
| IBKR240621P00070000 | 2024-04-23 2:44PM EDT | 70.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 7 | 142 | 72.36% |
| IBKR240621P00075000 | 2024-04-24 3:25PM EDT | 75.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 275 | 63.82% |
| IBKR240621P00080000 | 2024-04-24 3:29PM EDT | 80.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 206 | 49.76% |
| IBKR240621P00085000 | 2024-04-26 1:30PM EDT | 85.00 | 0.27 | 0.00 | 0.25 | +0.13 | +92.86% | 3 | 255 | 44.43% |
| IBKR240621P00090000 | 2024-04-23 9:33AM EDT | 90.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 2 | 139 | 38.82% |
| IBKR240621P00095000 | 2024-04-26 12:06PM EDT | 95.00 | 0.35 | 0.25 | 0.40 | +0.01 | +2.94% | 2 | 119 | 33.99% |
| IBKR240621P00100000 | 2024-04-26 12:57PM EDT | 100.00 | 0.54 | 0.50 | 0.60 | +0.03 | +5.88% | 3 | 298 | 29.88% |
| IBKR240621P00105000 | 2024-04-26 9:36AM EDT | 105.00 | 0.99 | 0.95 | 1.05 | +0.06 | +6.45% | 21 | 122 | 26.91% |
| IBKR240621P00110000 | 2024-04-26 3:57PM EDT | 110.00 | 1.90 | 1.85 | 2.00 | +0.10 | +5.56% | 21 | 377 | 24.98% |
| IBKR240621P00115000 | 2024-04-26 12:06PM EDT | 115.00 | 3.89 | 3.50 | 3.80 | +0.62 | +18.96% | 7 | 173 | 24.11% |
| IBKR240621P00120000 | 2024-04-25 2:49PM EDT | 120.00 | 5.82 | 6.20 | 6.40 | 0.00 | - | 4 | 35 | 22.77% |
| IBKR240621P00125000 | 2024-04-17 2:00PM EDT | 125.00 | 15.20 | 9.70 | 10.10 | 0.00 | - | 2 | 9 | 22.86% |
© 2024 Yahoo. All rights reserved.