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 | 28.20 | 30.70 | 0.00 | - | - | 1 | 118.36% |
| IBKR221021C00060000 | 2022-09-29 9:49AM EDT | 60.00 | 5.30 | 5.40 | 6.00 | -1.09 | -17.06% | 3 | 21 | 55.62% |
| IBKR221021C00065000 | 2022-09-29 2:56PM EDT | 65.00 | 2.13 | 2.15 | 2.50 | -0.57 | -21.11% | 11 | 175 | 44.34% |
| IBKR221021C00070000 | 2022-09-29 3:57PM EDT | 70.00 | 0.74 | 0.50 | 0.85 | -0.20 | -21.28% | 2 | 438 | 42.82% |
| IBKR221021C00075000 | 2022-09-29 12:37PM EDT | 75.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 245 | 45.36% |
| IBKR221021C00080000 | 2022-09-26 1:16PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 367 | 42.38% |
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 | 0.10 | 0.00 | - | 20 | 40 | 109.38% |
| IBKR221021P00045000 | 2022-08-29 1:42PM EDT | 45.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 71.88% |
| IBKR221021P00050000 | 2022-09-29 10:34AM EDT | 50.00 | 0.12 | 0.00 | 0.40 | +0.02 | +20.00% | 1 | 11 | 63.77% |
| IBKR221021P00055000 | 2022-09-29 9:50AM EDT | 55.00 | 0.25 | 0.30 | 0.55 | -0.32 | -56.14% | 2 | 749 | 52.93% |
| IBKR221021P00060000 | 2022-09-28 3:41PM EDT | 60.00 | 1.04 | 0.95 | 1.35 | +0.25 | +31.65% | 2 | 406 | 50.07% |
| IBKR221021P00065000 | 2022-09-29 2:56PM EDT | 65.00 | 2.84 | 2.65 | 3.20 | +0.34 | +13.60% | 9 | 276 | 45.31% |
| IBKR221021P00070000 | 2022-09-28 3:06PM EDT | 70.00 | 5.17 | 5.90 | 6.70 | 0.00 | - | 1 | 113 | 47.12% |
| IBKR221021P00075000 | 2022-09-20 10:03AM EDT | 75.00 | 7.13 | 10.10 | 11.60 | 0.00 | - | 1 | 5 | 64.16% |
© 2022 Yahoo. All rights reserved.
