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 | 28.80 | 30.70 | 0.00 | - | - | 1 | 154.88% |
| IBKR230217C00055000 | 2023-01-19 9:30AM EST | 55.00 | 26.30 | 24.10 | 25.40 | 0.00 | - | - | 1 | 114.26% |
| IBKR230217C00060000 | 2023-01-04 11:35AM EST | 60.00 | 12.77 | 19.10 | 20.40 | 0.00 | - | 1 | 1 | 92.29% |
| IBKR230217C00065000 | 2023-01-20 2:24PM EST | 65.00 | 13.90 | 14.30 | 15.50 | 0.00 | - | 14 | 61 | 75.20% |
| IBKR230217C00070000 | 2023-01-31 3:10PM EST | 70.00 | 9.75 | 9.50 | 10.50 | +1.95 | +25.00% | 1 | 16 | 54.20% |
| IBKR230217C00075000 | 2023-01-31 11:15AM EST | 75.00 | 4.80 | 5.30 | 5.80 | +1.30 | +37.14% | 54 | 115 | 39.36% |
| IBKR230217C00080000 | 2023-01-31 3:39PM EST | 80.00 | 1.80 | 1.85 | 2.05 | +0.70 | +63.64% | 19 | 460 | 30.20% |
| IBKR230217C00085000 | 2023-01-31 3:40PM EST | 85.00 | 0.30 | 0.25 | 0.35 | +0.12 | +66.67% | 30 | 636 | 26.71% |
| IBKR230217C00090000 | 2023-01-31 3:34PM EST | 90.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 3 | 35 | 31.84% |
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 | 0.05 | 0.00 | - | 5 | 0 | 87.50% |
| IBKR230217P00055000 | 2022-12-30 11:22AM EST | 55.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 77.73% |
| IBKR230217P00060000 | 2023-01-18 3:22PM EST | 60.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 61.52% |
| IBKR230217P00065000 | 2023-01-27 1:11PM EST | 65.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 62 | 55.66% |
| IBKR230217P00070000 | 2023-01-31 2:09PM EST | 70.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 4 | 916 | 38.77% |
| IBKR230217P00075000 | 2023-01-31 3:46PM EST | 75.00 | 0.40 | 0.40 | 0.50 | -0.60 | -60.00% | 42 | 319 | 31.69% |
| IBKR230217P00080000 | 2023-01-31 3:45PM EST | 80.00 | 1.85 | 1.65 | 2.00 | -1.25 | -40.32% | 11 | 77 | 28.61% |
| IBKR230217P00085000 | 2023-01-19 11:26AM EST | 85.00 | 5.99 | 5.00 | 5.60 | 0.00 | - | - | 5 | 31.10% |
| IBKR230217P00110000 | 2023-01-26 11:43AM EST | 110.00 | 30.97 | 28.70 | 31.10 | 0.00 | - | 1 | 0 | 113.72% |
© 2023 Yahoo. All rights reserved.
