Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240816C00100000 | 2024-07-05 2:02PM EDT | 2024-08-16 | 25.37 | 17.20 | 21.30 | 0.00 | - | 1 | 5 | 50.20% |
| IBKR240920C00100000 | 2024-07-16 3:59PM EDT | 2024-09-20 | 26.00 | 18.60 | 20.40 | 0.00 | - | 2 | 55 | 44.35% |
| IBKR241220C00100000 | 2024-07-18 10:05AM EDT | 2024-12-20 | 25.60 | 22.00 | 23.40 | 0.00 | - | 1 | 5 | 42.35% |
| IBKR250117C00100000 | 2024-07-24 3:55PM EDT | 2025-01-17 | 22.50 | 22.40 | 23.40 | 0.00 | - | 1 | 47 | 38.81% |
| IBKR250321C00100000 | 2024-07-22 1:44PM EDT | 2025-03-21 | 28.00 | 22.90 | 25.90 | 0.00 | - | - | 1 | 41.76% |
| IBKR260116C00100000 | 2024-07-18 1:48PM EDT | 2026-01-16 | 34.01 | 30.90 | 32.10 | 0.00 | - | 9 | 161 | 40.85% |
Putsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240816P00100000 | 2024-07-25 12:03PM EDT | 2024-08-16 | 0.12 | 0.10 | 0.25 | 0.00 | - | 20 | 31 | 44.09% |
| IBKR240920P00100000 | 2024-07-25 3:45PM EDT | 2024-09-20 | 0.40 | 0.30 | 0.50 | 0.00 | - | 2 | 593 | 31.54% |
| IBKR241220P00100000 | 2024-07-26 3:25PM EDT | 2024-12-20 | 1.85 | 1.60 | 1.95 | +0.22 | +13.50% | 28 | 14 | 29.40% |
| IBKR250117P00100000 | 2024-07-25 12:18PM EDT | 2025-01-17 | 2.30 | 2.10 | 2.40 | -0.05 | -2.13% | 5 | 94 | 29.17% |
| IBKR260116P00100000 | 2024-07-19 10:27AM EDT | 2026-01-16 | 7.95 | 7.10 | 7.90 | 0.00 | - | 4 | 8 | 29.51% |
© 2024 Yahoo. All rights reserved.