Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517C00120000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 2.34 | 2.30 | 2.55 | -0.07 | -2.90% | 90 | 756 | 27.54% |
| IBKR240621C00120000 | 2024-05-03 3:17PM EDT | 2024-06-21 | 4.52 | 4.50 | 4.80 | -0.28 | -5.83% | 39 | 1,859 | 27.30% |
| IBKR240719C00120000 | 2024-05-03 11:02AM EDT | 2024-07-19 | 5.19 | 6.30 | 6.50 | -0.71 | -12.03% | 3 | 96 | 29.48% |
| IBKR240920C00120000 | 2024-05-03 12:45PM EDT | 2024-09-20 | 8.80 | 8.50 | 9.00 | +0.25 | +2.92% | 5 | 167 | 30.28% |
| IBKR250117C00120000 | 2024-05-03 3:22PM EDT | 2025-01-17 | 12.45 | 12.70 | 13.30 | -0.50 | -3.86% | 3 | 198 | 32.97% |
| IBKR260116C00120000 | 2024-04-25 1:22PM EDT | 2026-01-16 | 20.74 | 19.70 | 22.80 | 0.00 | - | 3 | 10 | 36.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517P00120000 | 2024-05-03 1:57PM EDT | 2024-05-17 | 2.17 | 1.95 | 2.20 | -0.03 | -1.36% | 11 | 62 | 25.00% |
| IBKR240621P00120000 | 2024-05-02 1:47PM EDT | 2024-06-21 | 4.20 | 3.80 | 4.10 | 0.00 | - | 43 | 63 | 23.96% |
| IBKR240719P00120000 | 2024-05-03 10:19AM EDT | 2024-07-19 | 6.20 | 5.10 | 5.40 | +0.48 | +8.39% | 1 | 29 | 25.00% |
| IBKR240920P00120000 | 2024-05-03 10:15AM EDT | 2024-09-20 | 7.85 | 6.70 | 7.00 | +1.05 | +15.44% | 2 | 69 | 23.91% |
| IBKR250117P00120000 | 2024-04-30 10:39AM EDT | 2025-01-17 | 10.86 | 9.10 | 9.70 | 0.00 | - | 10 | 94 | 24.29% |
| IBKR260116P00120000 | 2024-03-05 10:56AM EDT | 2026-01-16 | 17.70 | 16.10 | 17.30 | 0.00 | - | 1 | 0 | 27.94% |
© 2024 Yahoo. All rights reserved.