Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517C00085000 | 2024-05-06 10:18AM EDT | 85.00 | 37.00 | 33.90 | 36.60 | 0.00 | - | 1 | 1 | 123.83% |
| IBKR240517C00090000 | 2024-04-18 10:33AM EDT | 90.00 | 20.70 | 28.90 | 31.60 | 0.00 | - | - | 1 | 105.86% |
| IBKR240517C00095000 | 2024-05-03 2:16PM EDT | 95.00 | 25.00 | 23.50 | 26.60 | 0.00 | - | 3 | 11 | 151.86% |
| IBKR240517C00100000 | 2024-05-08 1:39PM EDT | 100.00 | 21.00 | 18.60 | 22.40 | 0.00 | - | 29 | 33 | 88.09% |
| IBKR240517C00105000 | 2024-05-09 2:25PM EDT | 105.00 | 14.00 | 14.50 | 16.80 | 0.00 | - | 13 | 53 | 75.10% |
| IBKR240517C00110000 | 2024-05-09 1:24PM EDT | 110.00 | 10.66 | 9.90 | 11.70 | +1.16 | +12.21% | 1 | 229 | 59.42% |
| IBKR240517C00115000 | 2024-05-10 3:28PM EDT | 115.00 | 5.47 | 5.10 | 6.90 | +1.06 | +24.04% | 11 | 250 | 58.74% |
| IBKR240517C00120000 | 2024-05-10 3:28PM EDT | 120.00 | 1.72 | 1.40 | 1.65 | +0.72 | +72.00% | 59 | 622 | 24.02% |
| IBKR240517C00125000 | 2024-05-10 3:28PM EDT | 125.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 32 | 140 | 23.15% |
| IBKR240517C00130000 | 2024-05-10 12:09PM EDT | 130.00 | 0.10 | 0.00 | 0.15 | -0.01 | -9.09% | 15 | 59 | 36.04% |
| IBKR240517C00135000 | 2024-05-09 10:59AM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 49.02% |
| IBKR240517C00140000 | 2024-04-26 9:57AM EDT | 140.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 96.29% |
| IBKR240517C00145000 | 2024-04-16 3:46PM EDT | 145.00 | 0.36 | 0.00 | 1.25 | 0.00 | - | - | 1 | 96.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517P00070000 | 2024-04-16 3:46PM EDT | 70.00 | 0.19 | 0.00 | 1.30 | 0.00 | - | - | 1 | 239.06% |
| IBKR240517P00075000 | 2024-04-23 1:12PM EDT | 75.00 | 0.36 | 0.00 | 1.30 | 0.00 | - | - | 1 | 212.89% |
| IBKR240517P00080000 | 2024-04-25 12:47PM EDT | 80.00 | 0.17 | 0.00 | 1.30 | 0.00 | - | - | 1 | 188.28% |
| IBKR240517P00085000 | 2024-04-22 12:11PM EDT | 85.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 18 | 98.44% |
| IBKR240517P00090000 | 2024-05-09 10:30AM EDT | 90.00 | 0.03 | 0.00 | 1.25 | 0.00 | - | 3 | 104 | 141.11% |
| IBKR240517P00095000 | 2024-05-06 3:06PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 201 | 731 | 69.53% |
| IBKR240517P00100000 | 2024-05-09 11:30AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 49 | 430 | 55.86% |
| IBKR240517P00105000 | 2024-05-10 3:37PM EDT | 105.00 | 0.08 | 0.05 | 0.25 | +0.03 | +60.00% | 21 | 904 | 56.25% |
| IBKR240517P00110000 | 2024-05-10 3:37PM EDT | 110.00 | 0.13 | 0.05 | 0.10 | +0.08 | +160.00% | 6 | 452 | 36.72% |
| IBKR240517P00115000 | 2024-05-10 2:53PM EDT | 115.00 | 0.16 | 0.10 | 0.25 | -0.19 | -54.29% | 15 | 488 | 26.51% |
| IBKR240517P00120000 | 2024-05-10 2:31PM EDT | 120.00 | 1.20 | 1.15 | 1.40 | -0.85 | -41.46% | 7 | 71 | 21.92% |
| IBKR240517P00125000 | 2024-05-06 3:14PM EDT | 125.00 | 4.30 | 2.90 | 6.30 | 0.00 | - | 1 | 6 | 48.66% |
| IBKR240517P00130000 | 2024-05-03 9:59AM EDT | 130.00 | 12.06 | 7.90 | 10.70 | 0.00 | - | 1 | 0 | 56.84% |
© 2024 Yahoo. All rights reserved.