Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240920C00080000 | 2024-04-11 3:23PM EDT | 80.00 | 35.31 | 36.70 | 39.70 | 0.00 | - | 1 | 3 | 52.08% |
| IBKR240920C00090000 | 2024-04-26 12:33PM EDT | 90.00 | 28.40 | 26.60 | 29.80 | +2.71 | +10.55% | 21 | 19 | 48.93% |
| IBKR240920C00095000 | 2024-04-19 10:49AM EDT | 95.00 | 20.20 | 23.70 | 25.70 | 0.00 | - | 1 | 20 | 46.52% |
| IBKR240920C00100000 | 2024-04-17 9:44AM EDT | 100.00 | 16.40 | 19.50 | 20.00 | 0.00 | - | 1 | 37 | 36.32% |
| IBKR240920C00105000 | 2024-04-19 2:17PM EDT | 105.00 | 12.55 | 15.50 | 16.00 | 0.00 | - | 1 | 36 | 33.62% |
| IBKR240920C00110000 | 2024-04-23 11:25AM EDT | 110.00 | 11.21 | 12.10 | 12.50 | 0.00 | - | 2 | 88 | 31.82% |
| IBKR240920C00115000 | 2024-04-25 12:11PM EDT | 115.00 | 10.50 | 9.20 | 9.50 | 0.00 | - | 16 | 390 | 30.50% |
| IBKR240920C00120000 | 2024-04-25 12:23PM EDT | 120.00 | 7.78 | 6.70 | 7.00 | 0.00 | - | 1 | 155 | 29.44% |
| IBKR240920C00125000 | 2024-04-24 11:03AM EDT | 125.00 | 4.50 | 4.70 | 4.90 | 0.00 | - | 1 | 86 | 28.25% |
| IBKR240920C00130000 | 2024-04-25 2:14PM EDT | 130.00 | 4.00 | 3.20 | 3.40 | 0.00 | - | 6 | 20 | 27.69% |
| IBKR240920C00135000 | 2024-04-25 3:39PM EDT | 135.00 | 2.65 | 2.15 | 2.35 | 0.00 | - | 3 | 866 | 27.50% |
| IBKR240920C00140000 | 2024-04-04 12:02PM EDT | 140.00 | 1.95 | 1.40 | 1.65 | 0.00 | - | 430 | 429 | 27.69% |
| IBKR240920C00145000 | 2024-04-18 10:21AM EDT | 145.00 | 0.90 | 0.95 | 1.20 | 0.00 | - | 4 | 14 | 28.21% |
| IBKR240920C00150000 | 2024-03-07 11:13AM EDT | 150.00 | 1.10 | 0.90 | 1.25 | 0.00 | - | - | 1 | 31.49% |
| IBKR240920C00165000 | 2024-03-06 10:49AM EDT | 165.00 | 0.52 | 0.35 | 0.60 | 0.00 | - | 2 | 2 | 33.47% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240920P00055000 | 2024-01-24 10:30AM EDT | 55.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 71.73% |
| IBKR240920P00060000 | 2024-04-10 2:49PM EDT | 60.00 | 0.30 | 0.05 | 1.45 | 0.00 | - | 2 | 2 | 64.38% |
| IBKR240920P00065000 | 2024-01-31 4:28PM EDT | 65.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| IBKR240920P00070000 | 2024-04-25 10:57AM EDT | 70.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 26 | 51.29% |
| IBKR240920P00075000 | 2024-04-24 12:22PM EDT | 75.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 2 | 6 | 45.41% |
| IBKR240920P00080000 | 2024-04-11 10:23AM EDT | 80.00 | 0.81 | 0.20 | 0.80 | 0.00 | - | 1 | 14 | 40.43% |
| IBKR240920P00085000 | 2024-04-25 11:38AM EDT | 85.00 | 0.58 | 0.50 | 0.65 | -0.02 | -3.33% | 2 | 32 | 33.35% |
| IBKR240920P00090000 | 2024-04-25 11:38AM EDT | 90.00 | 0.90 | 0.80 | 0.95 | 0.00 | - | 1 | 12 | 31.28% |
| IBKR240920P00095000 | 2024-04-26 3:31PM EDT | 95.00 | 1.30 | 1.20 | 1.40 | +0.10 | +8.33% | 2 | 48 | 29.40% |
| IBKR240920P00100000 | 2024-04-22 11:21AM EDT | 100.00 | 2.85 | 1.90 | 2.05 | 0.00 | - | 15 | 59 | 27.59% |
| IBKR240920P00105000 | 2024-04-25 12:07PM EDT | 105.00 | 2.85 | 2.85 | 3.10 | 0.00 | - | 1 | 37 | 26.39% |
| IBKR240920P00110000 | 2024-04-24 11:44AM EDT | 110.00 | 4.52 | 4.20 | 4.50 | 0.00 | - | 6 | 75 | 25.04% |
| IBKR240920P00115000 | 2024-04-24 1:54PM EDT | 115.00 | 6.30 | 6.20 | 6.50 | 0.00 | - | 6 | 52 | 24.16% |
| IBKR240920P00120000 | 2024-04-25 12:23PM EDT | 120.00 | 8.22 | 8.60 | 8.90 | 0.00 | - | 1 | 45 | 22.79% |
| IBKR240920P00125000 | 2024-04-03 3:31PM EDT | 125.00 | 13.60 | 11.60 | 12.20 | 0.00 | - | 18 | 19 | 22.61% |
| IBKR240920P00135000 | 2024-03-05 1:48PM EDT | 135.00 | 25.30 | 24.00 | 26.40 | 0.00 | - | - | 1 | 47.93% |
© 2024 Yahoo. All rights reserved.