Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Strike:100.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517C00100000 | 2024-05-08 1:39PM EDT | 2024-05-17 | 21.00 | 21.60 | 22.20 | 0.00 | - | 2 | 33 | 133.59% |
| IBKR240621C00100000 | 2024-05-14 9:30AM EDT | 2024-06-21 | 20.61 | 22.20 | 23.70 | 0.00 | - | 1 | 293 | 51.37% |
| IBKR240719C00100000 | 2024-05-14 12:42PM EDT | 2024-07-19 | 22.19 | 22.80 | 23.20 | 0.00 | - | 1 | 197 | 41.59% |
| IBKR240920C00100000 | 2024-05-02 1:32PM EDT | 2024-09-20 | 22.75 | 24.00 | 24.80 | 0.00 | - | 1 | 37 | 39.56% |
| IBKR241220C00100000 | 2024-05-08 10:15AM EDT | 2024-12-20 | 24.98 | 25.70 | 26.80 | 0.00 | - | 1 | 2 | 38.10% |
| IBKR250117C00100000 | 2024-05-09 2:52PM EDT | 2025-01-17 | 24.50 | 26.80 | 27.30 | 0.00 | - | 1 | 50 | 37.62% |
| IBKR260116C00100000 | 2024-05-15 2:55PM EDT | 2026-01-16 | 34.50 | 34.20 | 35.50 | +2.30 | +7.14% | 30 | 241 | 40.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517P00100000 | 2024-05-15 10:36AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 371 | 490 | 91.41% |
| IBKR240621P00100000 | 2024-05-15 10:49AM EDT | 2024-06-21 | 0.16 | 0.10 | 0.25 | -0.09 | -36.00% | 4 | 231 | 36.57% |
| IBKR240719P00100000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 1.11 | 0.05 | 0.45 | 0.00 | - | 301 | 429 | 31.45% |
| IBKR240920P00100000 | 2024-05-15 11:21AM EDT | 2024-09-20 | 0.90 | 0.85 | 0.95 | -0.18 | -16.67% | 1 | 63 | 27.22% |
| IBKR241220P00100000 | 2024-05-06 12:04PM EDT | 2024-12-20 | 2.52 | 2.00 | 2.20 | 0.00 | - | 2 | 4 | 27.32% |
| IBKR250117P00100000 | 2024-05-14 3:28PM EDT | 2025-01-17 | 2.60 | 2.30 | 2.55 | 0.00 | - | 2 | 47 | 27.20% |
| IBKR260116P00100000 | 2024-04-30 3:56PM EDT | 2026-01-16 | 8.00 | 6.20 | 6.90 | 0.00 | - | 1 | 7 | 27.19% |
© 2024 Yahoo. All rights reserved.