Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR260116C00060000 | 2023-11-30 12:24PM EST | 60.00 | 26.00 | 28.00 | 29.80 | 0.00 | - | 1 | 2 | 45.39% |
| IBKR260116C00070000 | 2023-11-29 12:44PM EST | 70.00 | 19.60 | 21.60 | 22.20 | 0.00 | - | - | 2 | 38.84% |
| IBKR260116C00075000 | 2023-11-29 3:46PM EST | 75.00 | 16.85 | 18.10 | 19.40 | 0.00 | - | - | 16 | 37.65% |
| IBKR260116C00085000 | 2023-11-29 11:36AM EST | 85.00 | 12.00 | 12.60 | 14.20 | 0.00 | - | 1 | 2 | 34.90% |
| IBKR260116C00090000 | 2023-12-01 10:51AM EST | 90.00 | 10.74 | 10.80 | 12.90 | 0.00 | - | 10 | 199 | 35.71% |
| IBKR260116C00095000 | 2023-11-28 3:59PM EST | 95.00 | 8.53 | 9.40 | 11.30 | 0.00 | - | - | 1 | 35.44% |
| IBKR260116C00100000 | 2023-12-01 3:41PM EST | 100.00 | 7.35 | 6.90 | 9.20 | 0.00 | - | 50 | 202 | 33.71% |
| IBKR260116C00105000 | 2023-09-14 9:57AM EST | 105.00 | 15.00 | 9.10 | 11.70 | 0.00 | - | - | 10 | 41.74% |
| IBKR260116C00110000 | 2023-12-01 10:51AM EST | 110.00 | 4.99 | 4.50 | 7.20 | 0.00 | - | 10 | 10 | 34.02% |
| IBKR260116C00115000 | 2023-10-27 8:32AM EST | 115.00 | 5.80 | 4.80 | 7.00 | 0.00 | - | 1 | 0 | 35.63% |
| IBKR260116C00120000 | 2023-10-27 8:32AM EST | 120.00 | 4.80 | 3.00 | 4.30 | 0.00 | - | 3 | 0 | 30.73% |
| IBKR260116C00130000 | 2023-10-25 12:52PM EST | 130.00 | 3.60 | 1.90 | 3.00 | 0.00 | - | 1 | 0 | 30.16% |
| IBKR260116C00140000 | 2023-11-21 12:57PM EST | 140.00 | 1.95 | 1.55 | 3.70 | 0.00 | - | 2 | 16 | 35.17% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR260116P00040000 | 2023-11-17 2:55PM EST | 40.00 | 0.70 | 0.00 | 2.00 | 0.00 | - | 7 | 7 | 41.15% |
| IBKR260116P00045000 | 2023-11-29 9:42AM EST | 45.00 | 1.75 | 0.20 | 1.75 | 0.00 | - | 1 | 69 | 34.01% |
| IBKR260116P00050000 | 2023-09-21 9:05AM EST | 50.00 | 1.65 | 0.60 | 2.60 | 0.00 | - | 1 | 7 | 33.13% |
| IBKR260116P00055000 | 2023-11-28 1:48PM EST | 55.00 | 2.55 | 1.95 | 2.75 | 0.00 | - | 10 | 16 | 28.74% |
| IBKR260116P00060000 | 2023-11-09 2:50PM EST | 60.00 | 3.40 | 1.45 | 5.10 | 0.00 | - | 3 | 7 | 31.75% |
| IBKR260116P00065000 | 2023-11-28 3:59PM EST | 65.00 | 5.10 | 3.30 | 6.40 | 0.00 | - | 1 | 4 | 30.12% |
| IBKR260116P00070000 | 2023-11-15 1:31PM EST | 70.00 | 5.90 | 5.90 | 6.40 | 0.00 | - | 1 | 4 | 24.75% |
| IBKR260116P00075000 | 2023-11-28 3:59PM EST | 75.00 | 8.93 | 5.70 | 9.10 | 0.00 | - | - | 1 | 25.66% |
| IBKR260116P00080000 | 2023-11-30 10:44AM EST | 80.00 | 10.60 | 8.40 | 11.50 | 0.00 | - | - | 1 | 25.02% |
| IBKR260116P00095000 | 2023-11-29 9:52AM EST | 95.00 | 21.70 | 16.20 | 19.60 | 0.00 | - | - | 1 | 20.84% |
© 2023 Yahoo. All rights reserved.