Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR230217C00050000 | 2023-01-19 9:30AM EST | 50.00 | 31.20 | 27.10 | 28.30 | 0.00 | - | - | 1 | 101.76% |
| IBKR230217C00055000 | 2023-01-19 9:30AM EST | 55.00 | 26.30 | 22.20 | 23.00 | 0.00 | - | - | 1 | 72.66% |
| IBKR230217C00060000 | 2023-01-04 11:35AM EST | 60.00 | 12.77 | 17.30 | 18.10 | 0.00 | - | 1 | 1 | 64.45% |
| IBKR230217C00065000 | 2023-01-20 2:24PM EST | 65.00 | 13.90 | 12.40 | 13.10 | 0.00 | - | 14 | 61 | 62.89% |
| IBKR230217C00070000 | 2023-01-23 11:42AM EST | 70.00 | 9.85 | 7.50 | 8.40 | 0.00 | - | 7 | 17 | 49.51% |
| IBKR230217C00075000 | 2023-01-27 1:16PM EST | 75.00 | 3.50 | 3.50 | 3.90 | -1.35 | -27.84% | 50 | 100 | 34.30% |
| IBKR230217C00080000 | 2023-01-27 3:49PM EST | 80.00 | 0.98 | 0.85 | 1.05 | -0.61 | -38.36% | 250 | 270 | 28.03% |
| IBKR230217C00085000 | 2023-01-27 1:28PM EST | 85.00 | 0.13 | 0.10 | 0.15 | -0.04 | -23.53% | 30 | 634 | 26.42% |
| IBKR230217C00090000 | 2023-01-26 1:11PM EST | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 31.64% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR230217P00050000 | 2023-01-23 11:04AM EST | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 0 | 87.89% |
| IBKR230217P00055000 | 2022-12-30 11:22AM EST | 55.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 66.80% |
| IBKR230217P00060000 | 2023-01-18 3:22PM EST | 60.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 26 | 54.88% |
| IBKR230217P00065000 | 2023-01-27 1:11PM EST | 65.00 | 0.15 | 0.00 | 0.15 | -0.04 | -21.05% | 1 | 61 | 45.22% |
| IBKR230217P00070000 | 2023-01-27 3:58PM EST | 70.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 16 | 909 | 34.72% |
| IBKR230217P00075000 | 2023-01-27 3:46PM EST | 75.00 | 1.00 | 0.95 | 1.15 | +0.20 | +25.00% | 23 | 311 | 30.62% |
| IBKR230217P00080000 | 2023-01-27 1:04PM EST | 80.00 | 3.10 | 3.20 | 3.60 | -0.20 | -6.06% | 30 | 76 | 28.93% |
| IBKR230217P00085000 | 2023-01-19 11:26AM EST | 85.00 | 5.99 | 7.10 | 7.90 | 0.00 | - | - | 5 | 34.42% |
| IBKR230217P00110000 | 2023-01-26 11:43AM EST | 110.00 | 30.97 | 32.00 | 33.70 | 0.00 | - | 1 | 0 | 88.67% |
© 2023 Yahoo. All rights reserved.
