Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Strike:100.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240419C00100000 | 2024-04-19 1:05PM EDT | 2024-04-19 | 11.55 | 11.40 | 12.40 | 0.00 | - | 34 | 145 | 150.98% |
| IBKR240517C00100000 | 2024-04-19 11:15AM EDT | 2024-05-17 | 12.50 | 11.10 | 12.50 | -0.50 | -3.85% | 5 | 49 | 38.18% |
| IBKR240621C00100000 | 2024-04-19 1:05PM EDT | 2024-06-21 | 13.45 | 13.00 | 13.50 | +2.06 | +18.09% | 15 | 275 | 34.08% |
| IBKR240719C00100000 | 2024-04-16 2:19PM EDT | 2024-07-19 | 11.85 | 12.80 | 14.60 | 0.00 | - | 1 | 222 | 35.05% |
| IBKR240920C00100000 | 2024-04-17 9:44AM EDT | 2024-09-20 | 16.40 | 15.90 | 16.40 | 0.00 | - | 1 | 37 | 34.66% |
| IBKR250117C00100000 | 2024-04-17 10:37AM EDT | 2025-01-17 | 21.32 | 19.10 | 19.90 | 0.00 | - | 4 | 49 | 36.59% |
| IBKR260116C00100000 | 2024-02-28 3:32PM EDT | 2026-01-16 | 25.56 | 27.90 | 28.70 | 0.00 | - | 1 | 236 | 40.71% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240419P00100000 | 2024-04-19 1:42PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 57 | 1,467 | 95.31% |
| IBKR240517P00100000 | 2024-04-19 1:15PM EDT | 2024-05-17 | 0.38 | 0.30 | 0.45 | -0.13 | -25.49% | 31 | 485 | 30.76% |
| IBKR240621P00100000 | 2024-04-17 12:16PM EDT | 2024-06-21 | 1.16 | 1.10 | 1.20 | -0.10 | -7.94% | 5 | 293 | 28.31% |
| IBKR240719P00100000 | 2024-04-19 10:13AM EDT | 2024-07-19 | 1.87 | 1.70 | 1.85 | -0.27 | -12.62% | 1 | 100 | 28.03% |
| IBKR240920P00100000 | 2024-04-19 1:15PM EDT | 2024-09-20 | 2.98 | 2.85 | 3.30 | -0.42 | -12.35% | 3 | 55 | 28.27% |
| IBKR250117P00100000 | 2024-04-17 2:46PM EDT | 2025-01-17 | 5.60 | 4.80 | 5.10 | 0.00 | - | 2 | 28 | 26.97% |
| IBKR260116P00100000 | 2024-04-12 2:45PM EDT | 2026-01-16 | 9.80 | 9.10 | 9.90 | 0.00 | - | 1 | 6 | 27.04% |
© 2024 Yahoo. All rights reserved.