Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR220715C00050000 | 2022-06-28 2:42PM EDT | 50.00 | 7.88 | 6.10 | 8.70 | 0.00 | - | 1 | 5 | 54.98% |
| IBKR220715C00055000 | 2022-06-29 11:08AM EDT | 55.00 | 3.40 | 2.90 | 3.20 | -0.30 | -8.11% | 1 | 364 | 43.60% |
| IBKR220715C00060000 | 2022-06-29 3:14PM EDT | 60.00 | 0.55 | 0.45 | 0.70 | -0.30 | -35.29% | 6 | 266 | 37.21% |
| IBKR220715C00065000 | 2022-06-28 10:41AM EDT | 65.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 283 | 46.78% |
| IBKR220715C00070000 | 2022-06-24 2:03PM EDT | 70.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 4 | 54.30% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR220715P00030000 | 2022-06-29 9:37AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | -0.65 | -92.86% | 3 | 1 | 136.72% |
| IBKR220715P00035000 | 2022-05-26 1:44PM EDT | 35.00 | 0.69 | 0.00 | 0.10 | 0.00 | - | - | 1 | 106.25% |
| IBKR220715P00040000 | 2022-06-29 2:18PM EDT | 40.00 | 0.10 | 0.00 | 0.15 | -0.08 | -44.44% | 1 | 2 | 85.16% |
| IBKR220715P00045000 | 2022-06-29 9:58AM EDT | 45.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 1 | 24 | 66.02% |
| IBKR220715P00050000 | 2022-06-24 11:14AM EDT | 50.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 27 | 70 | 53.22% |
| IBKR220715P00055000 | 2022-06-29 3:37PM EDT | 55.00 | 1.10 | 0.85 | 1.15 | +0.25 | +29.41% | 9 | 139 | 42.68% |
| IBKR220715P00060000 | 2022-06-29 12:34PM EDT | 60.00 | 3.80 | 3.40 | 3.90 | +0.60 | +18.75% | 7 | 42 | 42.38% |
| IBKR220715P00065000 | 2022-06-28 2:34PM EDT | 65.00 | 7.47 | 6.40 | 9.10 | 0.00 | - | 1 | 2 | 75.93% |
| IBKR220715P00070000 | 2022-06-01 2:45PM EDT | 70.00 | 9.86 | 11.40 | 15.30 | 0.00 | - | - | 1 | 71.09% |
| IBKR220715P00075000 | 2022-05-27 1:03PM EDT | 75.00 | 14.80 | 16.00 | 17.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
