Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517C00085000 | 2024-04-26 12:05PM EDT | 85.00 | 32.00 | 29.30 | 33.30 | +3.00 | +10.34% | 2 | 8 | 75.20% |
| IBKR240517C00090000 | 2024-04-18 10:33AM EDT | 90.00 | 20.70 | 24.40 | 27.70 | 0.00 | - | - | 1 | 50.78% |
| IBKR240517C00095000 | 2024-04-22 10:15AM EDT | 95.00 | 18.90 | 21.30 | 21.80 | 0.00 | - | 3 | 12 | 59.33% |
| IBKR240517C00100000 | 2024-04-26 11:37AM EDT | 100.00 | 16.50 | 16.30 | 16.70 | +1.60 | +10.74% | 5 | 42 | 50.34% |
| IBKR240517C00105000 | 2024-04-26 11:10AM EDT | 105.00 | 11.80 | 11.50 | 11.90 | +2.90 | +32.58% | 11 | 77 | 40.99% |
| IBKR240517C00110000 | 2024-04-26 12:01PM EDT | 110.00 | 6.70 | 7.00 | 7.40 | -1.53 | -18.59% | 10 | 283 | 33.33% |
| IBKR240517C00115000 | 2024-04-26 12:04PM EDT | 115.00 | 3.22 | 3.40 | 3.70 | -1.18 | -26.82% | 33 | 389 | 28.32% |
| IBKR240517C00120000 | 2024-04-26 12:10PM EDT | 120.00 | 1.25 | 1.25 | 1.40 | -0.70 | -35.90% | 60 | 678 | 25.98% |
| IBKR240517C00125000 | 2024-04-26 11:26AM EDT | 125.00 | 0.41 | 0.40 | 0.50 | -0.34 | -45.33% | 22 | 115 | 26.81% |
| IBKR240517C00130000 | 2024-04-26 9:57AM EDT | 130.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 47 | 29.00% |
| IBKR240517C00135000 | 2024-04-12 3:56PM EDT | 135.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 5 | 43.16% |
| IBKR240517C00140000 | 2024-04-26 9:57AM EDT | 140.00 | 0.01 | 0.00 | 0.25 | -0.07 | -87.50% | 1 | 3 | 44.87% |
| IBKR240517C00145000 | 2024-04-16 3:46PM EDT | 145.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 1 | 55.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517P00070000 | 2024-04-16 3:46PM EDT | 70.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | - | 1 | 85.55% |
| IBKR240517P00085000 | 2024-04-22 12:11PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 25.00% |
| IBKR240517P00090000 | 2024-04-26 12:33PM EDT | 90.00 | 0.02 | 0.00 | 0.10 | -0.08 | -80.00% | 1 | 104 | 50.78% |
| IBKR240517P00095000 | 2024-04-25 10:59AM EDT | 95.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 2 | 177 | 50.59% |
| IBKR240517P00100000 | 2024-04-26 12:33PM EDT | 100.00 | 0.14 | 0.05 | 0.15 | +0.01 | +7.69% | 27 | 428 | 34.57% |
| IBKR240517P00105000 | 2024-04-26 12:17PM EDT | 105.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 3 | 938 | 29.20% |
| IBKR240517P00110000 | 2024-04-26 12:17PM EDT | 110.00 | 0.70 | 0.60 | 0.75 | +0.04 | +6.06% | 4 | 383 | 25.00% |
| IBKR240517P00115000 | 2024-04-26 11:43AM EDT | 115.00 | 2.20 | 2.00 | 2.15 | +0.50 | +29.41% | 42 | 423 | 22.97% |
| IBKR240517P00120000 | 2024-04-26 11:56AM EDT | 120.00 | 5.20 | 4.70 | 5.00 | +1.30 | +33.33% | 5 | 45 | 21.34% |
| IBKR240517P00125000 | 2024-04-26 9:48AM EDT | 125.00 | 8.24 | 8.90 | 9.20 | -0.76 | -8.44% | 1 | 4 | 19.73% |
| IBKR240517P00130000 | 2024-04-26 11:48AM EDT | 130.00 | 14.19 | 12.80 | 14.20 | +1.38 | +10.77% | 1 | 2 | 27.39% |
© 2024 Yahoo. All rights reserved.