Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517C00095000 | 2024-04-22 10:15AM EDT | 2024-05-17 | 18.90 | 19.10 | 22.80 | 0.00 | - | 3 | 12 | 85.11% |
| IBKR240621C00095000 | 2024-04-23 11:29AM EDT | 2024-06-21 | 20.40 | 19.40 | 21.80 | 0.00 | - | 5 | 166 | 43.46% |
| IBKR240719C00095000 | 2024-04-18 11:11AM EDT | 2024-07-19 | 17.90 | 20.60 | 23.50 | 0.00 | - | 2 | 164 | 49.08% |
| IBKR240920C00095000 | 2024-04-19 10:49AM EDT | 2024-09-20 | 20.20 | 23.30 | 24.00 | 0.00 | - | 1 | 20 | 39.87% |
| IBKR250117C00095000 | 2024-04-15 11:46AM EDT | 2025-01-17 | 24.43 | 26.00 | 26.80 | 0.00 | - | 1 | 58 | 39.60% |
| IBKR260116C00095000 | 2024-04-24 1:49PM EDT | 2026-01-16 | 33.61 | 31.80 | 34.80 | +4.01 | +13.55% | 1 | 12 | 42.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517P00095000 | 2024-04-24 1:42PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.15 | -0.06 | -42.86% | 1 | 178 | 42.87% |
| IBKR240621P00095000 | 2024-04-24 12:13PM EDT | 2024-06-21 | 0.35 | 0.30 | 0.40 | -0.12 | -25.53% | 2 | 117 | 32.86% |
| IBKR240719P00095000 | 2024-04-23 11:19AM EDT | 2024-07-19 | 0.75 | 0.60 | 0.75 | -0.05 | -6.25% | 3 | 131 | 31.49% |
| IBKR240920P00095000 | 2024-04-22 10:36AM EDT | 2024-09-20 | 1.75 | 1.25 | 1.45 | 0.00 | - | 1 | 47 | 29.10% |
| IBKR250117P00095000 | 2024-04-15 2:13PM EDT | 2025-01-17 | 4.66 | 2.70 | 2.95 | 0.00 | - | 2 | 14 | 28.17% |
| IBKR260116P00095000 | 2024-04-23 11:45AM EDT | 2026-01-16 | 6.90 | 6.30 | 6.80 | 0.00 | - | 1 | 16 | 27.19% |
© 2024 Yahoo. All rights reserved.