Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR221021C00035000 | 2022-09-01 12:07PM EDT | 35.00 | 25.50 | 28.40 | 29.80 | 0.00 | - | - | 1 | 132.42% |
| IBKR221021C00060000 | 2022-09-30 9:30AM EDT | 60.00 | 2.60 | 5.00 | 5.80 | -2.70 | -50.94% | 2 | 21 | 50.39% |
| IBKR221021C00065000 | 2022-09-29 2:56PM EDT | 65.00 | 2.13 | 1.95 | 2.35 | 0.00 | - | 11 | 182 | 45.36% |
| IBKR221021C00070000 | 2022-09-29 3:57PM EDT | 70.00 | 0.74 | 0.45 | 0.65 | 0.00 | - | 2 | 438 | 40.53% |
| IBKR221021C00075000 | 2022-09-30 2:07PM EDT | 75.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 246 | 44.92% |
| IBKR221021C00080000 | 2022-09-26 1:16PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 367 | 43.75% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR221021P00035000 | 2022-09-07 3:51PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 50.00% |
| IBKR221021P00045000 | 2022-08-29 1:42PM EDT | 45.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 70.70% |
| IBKR221021P00050000 | 2022-09-29 10:34AM EDT | 50.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 1 | 12 | 60.74% |
| IBKR221021P00055000 | 2022-09-29 9:50AM EDT | 55.00 | 0.25 | 0.20 | 0.50 | 0.00 | - | 2 | 747 | 53.86% |
| IBKR221021P00060000 | 2022-09-30 3:57PM EDT | 60.00 | 1.02 | 1.00 | 1.30 | -0.02 | -1.92% | 5 | 408 | 46.78% |
| IBKR221021P00065000 | 2022-09-29 3:50PM EDT | 65.00 | 2.84 | 2.85 | 3.10 | 0.00 | - | 9 | 280 | 39.89% |
| IBKR221021P00070000 | 2022-09-28 3:06PM EDT | 70.00 | 5.17 | 6.10 | 6.90 | 0.00 | - | 1 | 113 | 44.14% |
| IBKR221021P00075000 | 2022-09-20 10:03AM EDT | 75.00 | 7.13 | 10.70 | 11.50 | 0.00 | - | 1 | 5 | 50.93% |
© 2022 Yahoo. All rights reserved.
