Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240719C00045000 | 2023-09-29 1:09PM EST | 45.00 | 43.40 | 35.50 | 36.90 | 0.00 | - | 2 | 2 | 82.42% |
| IBKR240719C00050000 | 2023-10-23 2:37PM EST | 50.00 | 32.90 | 31.10 | 33.60 | 0.00 | - | - | 1 | 78.61% |
| IBKR240719C00055000 | 2023-10-26 11:41AM EST | 55.00 | 28.30 | 28.40 | 29.50 | 0.00 | - | - | 0 | 76.70% |
| IBKR240719C00070000 | 2023-11-14 10:22AM EST | 70.00 | 15.50 | 12.00 | 12.50 | 0.00 | - | 3 | 2 | 37.31% |
| IBKR240719C00075000 | 2023-11-29 12:50PM EST | 75.00 | 9.20 | 8.80 | 9.30 | -2.30 | -20.00% | 15 | 12 | 34.75% |
| IBKR240719C00080000 | 2023-11-29 3:35PM EST | 80.00 | 6.60 | 6.30 | 6.70 | -1.70 | -20.48% | 1 | 26 | 32.95% |
| IBKR240719C00085000 | 2023-11-28 10:15AM EST | 85.00 | 6.00 | 4.20 | 4.60 | 0.00 | - | 1 | 43 | 31.33% |
| IBKR240719C00090000 | 2023-11-28 12:19PM EST | 90.00 | 3.70 | 2.75 | 3.10 | 0.00 | - | 11 | 183 | 30.38% |
| IBKR240719C00095000 | 2023-11-28 2:01PM EST | 95.00 | 2.08 | 1.80 | 2.05 | 0.00 | - | 1 | 106 | 29.77% |
| IBKR240719C00100000 | 2023-11-27 2:13PM EST | 100.00 | 1.78 | 1.15 | 1.40 | 0.00 | - | 4 | 12 | 29.81% |
| IBKR240719C00105000 | 2023-11-28 10:19AM EST | 105.00 | 1.25 | 0.80 | 1.00 | 0.00 | - | 1 | 7 | 30.30% |
| IBKR240719C00110000 | 2023-10-20 8:46AM EST | 110.00 | 1.73 | 0.80 | 0.95 | 0.00 | - | 1 | 3 | 32.94% |
| IBKR240719C00120000 | 2023-10-18 8:31AM EST | 120.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| IBKR240719C00140000 | 2023-10-03 2:45PM EST | 140.00 | 0.70 | 0.15 | 0.65 | 0.00 | - | - | 2 | 44.07% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240719P00040000 | 2023-11-28 1:26PM EST | 40.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 5 | 12 | 52.69% |
| IBKR240719P00045000 | 2023-11-17 2:55PM EST | 45.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 6 | 16 | 46.85% |
| IBKR240719P00050000 | 2023-11-29 2:36PM EST | 50.00 | 0.53 | 0.45 | 0.85 | -0.19 | -26.39% | 5 | 20 | 40.43% |
| IBKR240719P00055000 | 2023-11-29 9:40AM EST | 55.00 | 1.00 | 0.80 | 1.05 | 0.00 | - | 12 | 8 | 35.23% |
| IBKR240719P00060000 | 2023-11-28 3:49PM EST | 60.00 | 1.30 | 1.25 | 1.55 | 0.00 | - | 2 | 33 | 32.09% |
| IBKR240719P00065000 | 2023-11-28 12:23PM EST | 65.00 | 1.70 | 2.05 | 2.35 | 0.00 | - | 3 | 13 | 29.54% |
| IBKR240719P00070000 | 2023-11-20 12:06PM EST | 70.00 | 2.80 | 3.20 | 3.60 | 0.00 | - | 1 | 37 | 27.56% |
| IBKR240719P00075000 | 2023-11-24 12:52PM EST | 75.00 | 3.49 | 4.90 | 5.30 | 0.00 | - | 8 | 18 | 25.48% |
| IBKR240719P00080000 | 2023-11-24 10:20AM EST | 80.00 | 5.35 | 7.30 | 7.70 | 0.00 | - | 1 | 9 | 23.87% |
| IBKR240719P00085000 | 2023-11-28 10:16AM EST | 85.00 | 8.10 | 10.30 | 10.70 | 0.00 | - | 1 | 47 | 22.05% |
| IBKR240719P00090000 | 2023-11-15 1:12PM EST | 90.00 | 11.97 | 13.80 | 14.90 | 0.00 | - | 1 | 33 | 23.29% |
| IBKR240719P00095000 | 2023-11-20 10:20AM EST | 95.00 | 16.20 | 17.40 | 20.00 | 0.00 | - | - | 8 | 28.28% |
| IBKR240719P00105000 | 2023-11-10 1:10PM EST | 105.00 | 22.70 | 26.80 | 29.80 | 0.00 | - | - | 0 | 34.60% |
| IBKR240719P00110000 | 2023-11-15 2:27PM EST | 110.00 | 29.80 | 31.90 | 34.90 | 0.00 | - | 91 | 32 | 38.56% |
| IBKR240719P00115000 | 2023-09-18 9:30AM EST | 115.00 | 24.80 | 31.80 | 32.50 | 0.00 | - | - | 2 | 0.00% |
| IBKR240719P00120000 | 2023-09-08 12:57PM EST | 120.00 | 25.70 | 30.10 | 30.80 | 0.00 | - | 5 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.