Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR250117C00045000 | 2023-10-24 11:32AM EST | 45.00 | 38.60 | 36.00 | 41.00 | 0.00 | - | - | 2 | 74.66% |
| IBKR250117C00050000 | 2023-11-14 10:30AM EST | 50.00 | 34.40 | 29.80 | 31.60 | 0.00 | - | - | 1 | 50.32% |
| IBKR250117C00055000 | 2023-11-28 11:53AM EST | 55.00 | 28.90 | 25.90 | 28.00 | 0.00 | - | 1 | 8 | 53.25% |
| IBKR250117C00060000 | 2023-10-25 12:46PM EST | 60.00 | 25.50 | 25.30 | 26.90 | 0.00 | - | - | 0 | 57.39% |
| IBKR250117C00065000 | 2023-11-28 11:51AM EST | 65.00 | 20.90 | 18.30 | 19.30 | 0.00 | - | 1 | 2 | 42.01% |
| IBKR250117C00070000 | 2023-11-27 1:05PM EST | 70.00 | 18.60 | 14.90 | 15.40 | 0.00 | - | 1 | 8 | 37.74% |
| IBKR250117C00075000 | 2023-11-29 12:11PM EST | 75.00 | 12.05 | 11.90 | 12.40 | -4.65 | -27.84% | 65 | 1 | 35.79% |
| IBKR250117C00080000 | 2023-11-22 11:05AM EST | 80.00 | 11.95 | 9.30 | 9.80 | 0.00 | - | 1 | 34 | 34.18% |
| IBKR250117C00085000 | 2023-11-28 3:20PM EST | 85.00 | 7.55 | 7.10 | 7.60 | 0.00 | - | 1 | 13 | 32.84% |
| IBKR250117C00090000 | 2023-11-08 10:20AM EST | 90.00 | 8.20 | 5.30 | 5.80 | 0.00 | - | 1 | 40 | 31.75% |
| IBKR250117C00095000 | 2023-11-28 1:10PM EST | 95.00 | 4.60 | 3.90 | 4.30 | 0.00 | - | 1 | 19 | 30.66% |
| IBKR250117C00100000 | 2023-11-28 2:16PM EST | 100.00 | 3.17 | 2.95 | 3.30 | 0.00 | - | 1 | 16 | 30.40% |
| IBKR250117C00105000 | 2023-11-28 2:49PM EST | 105.00 | 2.35 | 2.20 | 2.50 | 0.00 | - | 4 | 77 | 30.11% |
| IBKR250117C00110000 | 2023-10-20 1:08PM EST | 110.00 | 3.67 | 2.35 | 2.45 | 0.00 | - | 50 | 327 | 32.51% |
| IBKR250117C00115000 | 2023-11-21 12:57PM EST | 115.00 | 1.75 | 1.30 | 1.55 | 0.00 | - | 1 | 23 | 30.46% |
| IBKR250117C00120000 | 2023-10-18 1:02PM EST | 120.00 | 2.75 | 1.40 | 1.55 | 0.00 | - | 6 | 9 | 32.58% |
| IBKR250117C00125000 | 2023-10-18 1:15PM EST | 125.00 | 2.24 | 1.10 | 1.25 | 0.00 | - | 1 | 4 | 32.73% |
| IBKR250117C00130000 | 2023-11-20 11:56AM EST | 130.00 | 0.95 | 0.60 | 0.80 | 0.00 | - | 1 | 48 | 31.23% |
| IBKR250117C00140000 | 2023-11-21 12:57PM EST | 140.00 | 0.56 | 0.35 | 0.50 | 0.00 | - | - | 1 | 31.42% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR250117P00040000 | 2023-11-17 2:45PM EST | 40.00 | 0.50 | 0.45 | 0.60 | +0.04 | +8.70% | 1 | 7 | 39.48% |
| IBKR250117P00045000 | 2023-11-17 2:42PM EST | 45.00 | 0.70 | 0.70 | 0.90 | 0.00 | - | 6 | 25 | 36.72% |
| IBKR250117P00050000 | 2023-11-24 11:23AM EST | 50.00 | 0.83 | 1.10 | 1.30 | 0.00 | - | 1 | 8 | 34.08% |
| IBKR250117P00055000 | 2023-11-29 9:42AM EST | 55.00 | 2.00 | 1.60 | 1.85 | +0.23 | +12.99% | 7 | 43 | 31.65% |
| IBKR250117P00060000 | 2023-11-08 9:32AM EST | 60.00 | 2.00 | 2.30 | 2.65 | 0.00 | - | 1 | 17 | 29.65% |
| IBKR250117P00065000 | 2023-11-29 9:36AM EST | 65.00 | 3.81 | 3.30 | 3.70 | +0.51 | +15.45% | 1 | 20 | 27.67% |
| IBKR250117P00070000 | 2023-11-28 3:25PM EST | 70.00 | 4.70 | 4.70 | 5.20 | 0.00 | - | 10 | 24 | 26.20% |
| IBKR250117P00075000 | 2023-11-29 12:50PM EST | 75.00 | 6.60 | 6.50 | 7.00 | +0.36 | +5.77% | 1 | 26 | 24.43% |
| IBKR250117P00080000 | 2023-11-28 3:51PM EST | 80.00 | 9.30 | 8.80 | 9.30 | +0.40 | +4.49% | 10 | 10 | 22.81% |
| IBKR250117P00085000 | 2023-11-15 10:06AM EST | 85.00 | 10.40 | 11.60 | 12.10 | 0.00 | - | 1 | 6 | 21.19% |
| IBKR250117P00090000 | 2023-11-15 10:08AM EST | 90.00 | 13.30 | 14.80 | 16.00 | 0.00 | - | 1 | 5 | 21.66% |
| IBKR250117P00095000 | 2023-10-16 9:02AM EST | 95.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| IBKR250117P00100000 | 2023-11-28 10:31AM EST | 100.00 | 20.00 | 22.50 | 24.10 | 0.00 | - | 9 | 18 | 19.57% |
| IBKR250117P00105000 | 2023-11-27 9:46AM EST | 105.00 | 23.60 | 26.00 | 31.00 | 0.00 | - | 1 | 7 | 31.34% |
| IBKR250117P00110000 | 2023-11-27 10:04AM EST | 110.00 | 28.80 | 31.00 | 36.00 | 0.00 | - | 2 | 2 | 34.00% |
| IBKR250117P00115000 | 2023-10-16 9:11AM EST | 115.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBKR250117P00120000 | 2023-10-25 2:24PM EST | 120.00 | 40.40 | 36.20 | 40.50 | 0.00 | - | 25 | 0 | 0.00% |
| IBKR250117P00125000 | 2023-10-04 11:48AM EST | 125.00 | 38.20 | 43.90 | 46.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.