Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517C00110000 | 2024-04-26 3:34PM EDT | 2024-05-17 | 7.00 | 7.00 | 7.30 | -1.23 | -14.95% | 14 | 283 | 31.15% |
| IBKR240621C00110000 | 2024-04-26 3:02PM EDT | 2024-06-21 | 8.70 | 8.60 | 8.90 | -1.22 | -12.30% | 6 | 301 | 29.81% |
| IBKR240719C00110000 | 2024-04-25 12:03PM EDT | 2024-07-19 | 11.50 | 10.00 | 10.30 | 0.00 | - | 1 | 65 | 31.38% |
| IBKR240920C00110000 | 2024-04-23 11:25AM EDT | 2024-09-20 | 11.21 | 12.10 | 12.50 | 0.00 | - | 2 | 88 | 31.82% |
| IBKR250117C00110000 | 2024-04-24 9:54AM EDT | 2025-01-17 | 15.30 | 15.50 | 18.40 | 0.00 | - | 1 | 442 | 39.47% |
| IBKR260116C00110000 | 2024-04-24 9:30AM EDT | 2026-01-16 | 24.00 | 24.10 | 25.70 | 0.00 | - | 1 | 14 | 38.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517P00110000 | 2024-04-26 1:07PM EDT | 2024-05-17 | 0.73 | 0.60 | 0.70 | +0.07 | +10.61% | 5 | 383 | 25.39% |
| IBKR240621P00110000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 1.90 | 1.85 | 2.00 | +0.10 | +5.56% | 21 | 377 | 24.98% |
| IBKR240719P00110000 | 2024-04-26 3:30PM EDT | 2024-07-19 | 2.95 | 2.85 | 3.00 | +0.25 | +9.26% | 4 | 51 | 25.63% |
| IBKR240920P00110000 | 2024-04-24 11:44AM EDT | 2024-09-20 | 4.52 | 4.20 | 4.50 | 0.00 | - | 6 | 75 | 25.04% |
| IBKR250117P00110000 | 2024-04-17 2:53PM EDT | 2025-01-17 | 9.50 | 6.40 | 6.80 | 0.00 | - | 2 | 50 | 24.89% |
| IBKR260116P00110000 | 2024-04-08 10:37AM EDT | 2026-01-16 | 13.00 | 11.10 | 12.30 | 0.00 | - | 1 | 2 | 25.75% |
© 2024 Yahoo. All rights reserved.