Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517C00090000 | 2024-04-18 10:33AM EDT | 2024-05-17 | 20.70 | 28.90 | 31.60 | 0.00 | - | - | 1 | 99.02% |
| IBKR240621C00090000 | 2024-04-23 11:23AM EDT | 2024-06-21 | 24.90 | 29.20 | 31.90 | 0.00 | - | 2 | 427 | 52.69% |
| IBKR240719C00090000 | 2024-04-22 9:31AM EDT | 2024-07-19 | 24.30 | 29.70 | 32.30 | 0.00 | - | 1 | 120 | 62.70% |
| IBKR240920C00090000 | 2024-04-26 12:33PM EDT | 2024-09-20 | 28.40 | 30.00 | 33.20 | 0.00 | - | 21 | 30 | 51.49% |
| IBKR250117C00090000 | 2024-05-10 9:42AM EDT | 2025-01-17 | 32.30 | 33.20 | 34.70 | -3.43 | -9.60% | 3 | 77 | 43.81% |
| IBKR260116C00090000 | 2024-04-17 1:04PM EDT | 2026-01-16 | 33.69 | 39.90 | 41.70 | 0.00 | - | 3 | 200 | 44.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517P00090000 | 2024-05-09 10:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 1.25 | 0.00 | - | 3 | 104 | 131.93% |
| IBKR240621P00090000 | 2024-05-09 9:30AM EDT | 2024-06-21 | 0.15 | 0.05 | 1.25 | 0.00 | - | 1 | 139 | 57.45% |
| IBKR240719P00090000 | 2024-04-30 1:09PM EDT | 2024-07-19 | 0.39 | 0.10 | 1.25 | 0.00 | - | 2 | 79 | 52.83% |
| IBKR240920P00090000 | 2024-04-25 11:38AM EDT | 2024-09-20 | 0.90 | 0.45 | 0.60 | 0.00 | - | 1 | 12 | 31.96% |
| IBKR241220P00090000 | 2024-05-10 11:53AM EDT | 2024-12-20 | 1.20 | 1.10 | 1.30 | -0.12 | -9.09% | 1 | 10 | 30.02% |
| IBKR250117P00090000 | 2024-04-22 11:55AM EDT | 2025-01-17 | 2.45 | 1.35 | 1.55 | 0.00 | - | 3 | 27 | 29.80% |
| IBKR260116P00090000 | 2024-05-10 3:55PM EDT | 2026-01-16 | 4.60 | 4.30 | 5.00 | -0.10 | -2.13% | 95 | 208 | 29.13% |
© 2024 Yahoo. All rights reserved.