Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517C00105000 | 2024-05-01 12:03PM EDT | 2024-05-17 | 11.35 | 14.10 | 17.90 | 0.00 | - | 5 | 81 | 61.43% |
| IBKR240621C00105000 | 2024-05-07 2:51PM EDT | 2024-06-21 | 16.00 | 15.40 | 16.70 | -1.00 | -5.88% | 6 | 210 | 37.89% |
| IBKR240719C00105000 | 2024-05-03 10:39AM EDT | 2024-07-19 | 15.20 | 15.60 | 17.60 | 0.00 | - | 1 | 64 | 36.69% |
| IBKR240920C00105000 | 2024-04-19 2:17PM EDT | 2024-09-20 | 12.55 | 18.90 | 19.40 | 0.00 | - | 1 | 36 | 35.50% |
| IBKR250117C00105000 | 2024-05-06 2:19PM EDT | 2025-01-17 | 23.40 | 22.30 | 23.10 | 0.00 | - | 113 | 159 | 37.37% |
| IBKR260116C00105000 | 2024-04-25 1:22PM EDT | 2026-01-16 | 28.74 | 29.80 | 31.30 | 0.00 | - | 3 | 35 | 39.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517P00105000 | 2024-05-07 2:19PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.25 | -0.02 | -28.57% | 12 | 908 | 53.32% |
| IBKR240621P00105000 | 2024-05-07 11:30AM EDT | 2024-06-21 | 0.45 | 0.35 | 0.50 | +0.03 | +7.14% | 4 | 212 | 29.59% |
| IBKR240719P00105000 | 2024-05-06 3:35PM EDT | 2024-07-19 | 0.92 | 0.85 | 1.00 | 0.00 | - | 1 | 1,022 | 28.36% |
| IBKR240920P00105000 | 2024-05-01 12:09PM EDT | 2024-09-20 | 2.90 | 1.85 | 2.05 | 0.00 | - | 2 | 75 | 26.84% |
| IBKR241220P00105000 | 2024-05-01 3:49PM EDT | 2024-12-20 | 4.40 | 3.30 | 3.60 | 0.00 | - | 3 | 6 | 26.58% |
| IBKR250117P00105000 | 2024-05-03 2:36PM EDT | 2025-01-17 | 4.18 | 3.80 | 4.10 | 0.00 | - | 1 | 66 | 26.72% |
| IBKR260116P00105000 | 2024-03-19 11:41AM EDT | 2026-01-16 | 12.20 | 11.40 | 12.00 | 0.00 | - | 1 | 3 | 32.31% |
© 2024 Yahoo. All rights reserved.