Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR220218C00060000 | 2022-01-28 9:41AM EST | 60.00 | 5.75 | 6.20 | 6.70 | -1.25 | -17.86% | 1 | 5 | 47.46% |
| IBKR220218C00065000 | 2022-01-28 3:49PM EST | 65.00 | 2.60 | 2.70 | 3.00 | -1.60 | -38.10% | 10 | 35 | 40.60% |
| IBKR220218C00070000 | 2022-01-28 10:50AM EST | 70.00 | 0.75 | 0.65 | 0.80 | +0.05 | +7.14% | 67 | 422 | 35.38% |
| IBKR220218C00075000 | 2022-01-28 3:41PM EST | 75.00 | 0.10 | 0.05 | 0.20 | -0.04 | -28.57% | 1 | 197 | 37.01% |
| IBKR220218C00080000 | 2022-01-27 12:27PM EST | 80.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 1 | 267 | 44.14% |
| IBKR220218C00085000 | 2022-01-27 9:34AM EST | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 90 | 55.08% |
| IBKR220218C00090000 | 2022-01-24 3:20PM EST | 90.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 7 | 16 | 88.09% |
| IBKR220218C00095000 | 2022-01-24 11:18AM EST | 95.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 2 | 0 | 82.81% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR220218P00040000 | 2022-01-24 9:30AM EST | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 2 | 102.73% |
| IBKR220218P00050000 | 2022-01-24 10:16AM EST | 50.00 | 0.15 | 0.10 | 0.50 | 0.00 | - | - | 2 | 76.17% |
| IBKR220218P00055000 | 2022-01-28 2:34PM EST | 55.00 | 0.40 | 0.15 | 0.30 | +0.05 | +14.29% | 11 | 4 | 50.78% |
| IBKR220218P00060000 | 2022-01-28 1:41PM EST | 60.00 | 0.85 | 0.60 | 0.75 | +0.25 | +41.67% | 12 | 2,516 | 45.56% |
| IBKR220218P00065000 | 2022-01-28 3:30PM EST | 65.00 | 2.40 | 1.85 | 2.05 | -0.12 | -4.76% | 8 | 99 | 39.31% |
| IBKR220218P00070000 | 2022-01-28 2:33PM EST | 70.00 | 6.30 | 4.80 | 5.20 | +0.58 | +10.14% | 2 | 204 | 40.58% |
| IBKR220218P00075000 | 2022-01-28 9:59AM EST | 75.00 | 11.00 | 9.00 | 10.70 | +2.20 | +25.00% | 1 | 75 | 53.17% |
| IBKR220218P00080000 | 2022-01-19 10:54AM EST | 80.00 | 7.60 | 13.80 | 15.60 | 0.00 | - | 1 | 19 | 64.84% |
| IBKR220218P00085000 | 2022-01-13 10:32AM EST | 85.00 | 8.90 | 18.50 | 21.50 | 0.00 | - | 1 | 1 | 88.04% |
| IBKR220218P00090000 | 2022-01-06 10:51AM EST | 90.00 | 13.57 | 23.20 | 26.40 | 0.00 | - | 1 | 0 | 94.53% |
© 2022 Yahoo. All rights reserved.
