Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240719C00045000 | 2024-04-23 1:04PM EDT | 45.00 | 70.00 | 69.40 | 73.40 | 0.00 | - | 2 | 2 | 96.78% |
| IBKR240719C00050000 | 2023-10-23 3:37PM EDT | 50.00 | 32.90 | 31.10 | 33.60 | 0.00 | - | - | 1 | 0.00% |
| IBKR240719C00055000 | 2023-10-26 12:41PM EDT | 55.00 | 28.30 | 28.40 | 29.50 | 0.00 | - | - | 0 | 0.00% |
| IBKR240719C00060000 | 2024-01-18 2:08PM EDT | 60.00 | 30.00 | 43.60 | 48.40 | 0.00 | - | 1 | 1 | 0.00% |
| IBKR240719C00065000 | 2023-12-14 11:52AM EDT | 65.00 | 18.90 | 23.90 | 28.00 | 0.00 | - | - | 1 | 0.00% |
| IBKR240719C00070000 | 2024-02-13 11:03AM EDT | 70.00 | 32.07 | 37.00 | 41.60 | 0.00 | - | 1 | 3 | 0.00% |
| IBKR240719C00075000 | 2024-01-02 12:40PM EDT | 75.00 | 13.00 | 18.60 | 20.30 | 0.00 | - | 4 | 28 | 0.00% |
| IBKR240719C00080000 | 2024-02-13 11:16AM EDT | 80.00 | 23.00 | 27.80 | 32.00 | 0.00 | - | 30 | 14 | 0.00% |
| IBKR240719C00085000 | 2024-03-15 1:24PM EDT | 85.00 | 25.90 | 25.80 | 29.00 | 0.00 | - | 1 | 57 | 0.00% |
| IBKR240719C00090000 | 2024-04-22 9:31AM EDT | 90.00 | 24.30 | 26.20 | 28.90 | 0.00 | - | 1 | 120 | 57.96% |
| IBKR240719C00095000 | 2024-04-18 11:11AM EDT | 95.00 | 23.00 | 21.70 | 24.40 | +5.10 | +28.49% | 3 | 164 | 53.00% |
| IBKR240719C00100000 | 2024-04-22 2:18PM EDT | 100.00 | 16.12 | 17.20 | 19.70 | 0.00 | - | 5 | 222 | 46.23% |
| IBKR240719C00105000 | 2024-04-25 3:30PM EDT | 105.00 | 14.97 | 13.10 | 14.10 | 0.00 | - | 1 | 59 | 34.04% |
| IBKR240719C00110000 | 2024-04-25 12:03PM EDT | 110.00 | 11.50 | 10.00 | 10.30 | 0.00 | - | 1 | 65 | 31.38% |
| IBKR240719C00115000 | 2024-04-25 11:23AM EDT | 115.00 | 7.70 | 6.90 | 7.20 | 0.00 | - | 1 | 42 | 29.90% |
| IBKR240719C00120000 | 2024-04-26 2:13PM EDT | 120.00 | 4.70 | 4.50 | 4.70 | -0.60 | -11.32% | 6 | 90 | 28.53% |
| IBKR240719C00125000 | 2024-04-26 10:16AM EDT | 125.00 | 2.99 | 2.75 | 2.90 | +0.84 | +39.07% | 25 | 37 | 27.64% |
| IBKR240719C00130000 | 2024-04-26 11:56AM EDT | 130.00 | 1.65 | 1.60 | 1.80 | -0.40 | -19.51% | 6 | 12 | 27.70% |
| IBKR240719C00135000 | 2024-04-24 1:42PM EDT | 135.00 | 1.10 | 0.95 | 1.10 | 0.00 | - | 1 | 24 | 27.93% |
| IBKR240719C00140000 | 2024-04-24 11:09AM EDT | 140.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 2 | 22 | 28.63% |
| IBKR240719C00145000 | 2024-04-15 1:25PM EDT | 145.00 | 0.53 | 0.35 | 0.50 | 0.00 | - | 2 | 1 | 30.03% |
| IBKR240719C00150000 | 2024-04-05 1:01PM EDT | 150.00 | 0.51 | 0.20 | 0.60 | 0.00 | - | 1 | 1 | 34.82% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240719P00040000 | 2024-02-02 1:20PM EDT | 40.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 10 | 22 | 121.09% |
| IBKR240719P00045000 | 2024-04-17 9:44AM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 16 | 78.52% |
| IBKR240719P00050000 | 2024-01-22 11:28AM EDT | 50.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 92.82% |
| IBKR240719P00055000 | 2024-03-05 11:34AM EDT | 55.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 40 | 53 | 84.28% |
| IBKR240719P00060000 | 2024-02-05 2:10PM EDT | 60.00 | 0.35 | 0.00 | 1.55 | 0.00 | - | 11 | 25 | 85.74% |
| IBKR240719P00065000 | 2024-02-13 10:51AM EDT | 65.00 | 0.35 | 0.05 | 1.70 | 0.00 | - | 1 | 36 | 78.81% |
| IBKR240719P00070000 | 2024-04-17 9:30AM EDT | 70.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 8 | 46 | 59.81% |
| IBKR240719P00075000 | 2024-04-22 10:18AM EDT | 75.00 | 0.30 | 0.15 | 1.10 | 0.00 | - | 10 | 117 | 57.72% |
| IBKR240719P00080000 | 2024-04-17 9:56AM EDT | 80.00 | 0.40 | 0.15 | 0.50 | 0.00 | - | 1 | 124 | 48.19% |
| IBKR240719P00085000 | 2024-04-22 2:35PM EDT | 85.00 | 0.65 | 0.15 | 0.75 | 0.00 | - | 1 | 116 | 45.65% |
| IBKR240719P00090000 | 2024-04-23 2:18PM EDT | 90.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 2 | 79 | 35.33% |
| IBKR240719P00095000 | 2024-04-25 2:21PM EDT | 95.00 | 0.58 | 0.60 | 0.70 | 0.00 | - | 1 | 128 | 31.79% |
| IBKR240719P00100000 | 2024-04-25 2:37PM EDT | 100.00 | 0.96 | 1.00 | 1.10 | 0.00 | - | 5 | 129 | 29.20% |
| IBKR240719P00105000 | 2024-04-25 3:45PM EDT | 105.00 | 1.50 | 1.65 | 1.80 | 0.00 | - | 6 | 40 | 27.12% |
| IBKR240719P00110000 | 2024-04-26 3:30PM EDT | 110.00 | 2.95 | 2.85 | 3.00 | +0.25 | +9.26% | 4 | 51 | 25.63% |
| IBKR240719P00115000 | 2024-04-26 10:50AM EDT | 115.00 | 4.70 | 4.70 | 4.90 | -0.20 | -4.08% | 3 | 62 | 24.68% |
| IBKR240719P00120000 | 2024-04-26 3:40PM EDT | 120.00 | 7.45 | 7.20 | 7.50 | -0.45 | -5.70% | 1 | 23 | 23.73% |
| IBKR240719P00125000 | 2024-04-22 11:17AM EDT | 125.00 | 13.70 | 10.40 | 10.80 | 0.00 | - | 8 | 9 | 22.68% |
© 2024 Yahoo. All rights reserved.