Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR241220C00100000 | 2024-05-08 10:15AM EDT | 100.00 | 24.98 | 23.90 | 26.40 | +3.48 | +16.19% | 1 | 1 | 42.10% |
| IBKR241220C00115000 | 2024-04-30 11:20AM EDT | 115.00 | 12.60 | 13.60 | 14.50 | 0.00 | - | 1 | 600 | 32.56% |
| IBKR241220C00120000 | 2024-05-06 1:50PM EDT | 120.00 | 12.40 | 11.00 | 11.50 | 0.00 | - | 2 | 151 | 30.93% |
| IBKR241220C00125000 | 2024-05-06 11:03AM EDT | 125.00 | 9.70 | 8.50 | 9.00 | 0.00 | - | 1 | 22 | 29.80% |
| IBKR241220C00135000 | 2024-05-06 12:00PM EDT | 135.00 | 5.90 | 4.90 | 5.30 | 0.00 | - | 6 | 15 | 28.39% |
| IBKR241220C00140000 | 2024-05-06 12:45PM EDT | 140.00 | 4.50 | 3.60 | 4.00 | 0.00 | - | 22 | 24 | 27.96% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR241220P00075000 | 2024-04-22 10:26AM EDT | 75.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | - | 1 | 38.92% |
| IBKR241220P00080000 | 2024-05-03 9:42AM EDT | 80.00 | 0.75 | 0.00 | 0.95 | 0.00 | - | 1 | 5 | 35.84% |
| IBKR241220P00085000 | 2024-04-25 11:39AM EDT | 85.00 | 1.35 | 0.65 | 1.05 | 0.00 | - | - | 2 | 32.25% |
| IBKR241220P00090000 | 2024-05-08 3:32PM EDT | 90.00 | 1.30 | 1.15 | 1.35 | -0.45 | -25.71% | 3 | 5 | 29.98% |
| IBKR241220P00100000 | 2024-05-06 12:04PM EDT | 100.00 | 2.52 | 2.40 | 2.65 | 0.00 | - | 1 | 4 | 27.32% |
| IBKR241220P00105000 | 2024-05-08 3:07PM EDT | 105.00 | 3.50 | 3.40 | 3.70 | -0.90 | -20.45% | 2 | 6 | 26.28% |
| IBKR241220P00110000 | 2024-05-08 12:31PM EDT | 110.00 | 4.82 | 4.60 | 5.00 | -0.91 | -15.88% | 1 | 3 | 25.08% |
| IBKR241220P00120000 | 2024-05-02 2:10PM EDT | 120.00 | 9.00 | 8.30 | 8.80 | 0.00 | - | - | 41 | 23.00% |
© 2024 Yahoo. All rights reserved.