Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240621C00060000 | 2023-11-27 12:59PM EDT | 60.00 | 23.60 | 23.50 | 25.10 | 0.00 | - | 10 | 8 | 0.00% |
| IBKR240621C00065000 | 2024-02-29 12:15PM EDT | 65.00 | 43.80 | 45.80 | 49.70 | 0.00 | - | 1 | 7 | 0.00% |
| IBKR240621C00070000 | 2024-01-05 2:34PM EDT | 70.00 | 20.35 | 25.90 | 30.30 | 0.00 | - | 2 | 27 | 0.00% |
| IBKR240621C00075000 | 2024-04-19 10:22AM EDT | 75.00 | 37.36 | 46.90 | 51.00 | 0.00 | - | 1 | 82 | 118.41% |
| IBKR240621C00080000 | 2024-04-26 9:45AM EDT | 80.00 | 37.88 | 43.50 | 47.30 | 0.00 | - | 1 | 63 | 86.04% |
| IBKR240621C00085000 | 2024-04-24 1:49PM EDT | 85.00 | 31.79 | 38.60 | 41.60 | 0.00 | - | 1 | 63 | 55.08% |
| IBKR240621C00090000 | 2024-05-16 1:40PM EDT | 90.00 | 32.43 | 33.60 | 37.30 | 0.00 | - | 2 | 427 | 68.02% |
| IBKR240621C00095000 | 2024-05-17 11:51AM EDT | 95.00 | 28.50 | 28.70 | 31.70 | 0.00 | - | 1 | 168 | 83.84% |
| IBKR240621C00100000 | 2024-05-21 10:32AM EDT | 100.00 | 26.31 | 23.70 | 27.50 | 0.00 | - | 1 | 289 | 53.22% |
| IBKR240621C00105000 | 2024-05-22 11:09AM EDT | 105.00 | 21.13 | 19.80 | 22.10 | -0.97 | -4.39% | 3 | 184 | 50.10% |
| IBKR240621C00110000 | 2024-05-22 10:38AM EDT | 110.00 | 16.14 | 14.40 | 17.50 | -0.66 | -3.93% | 6 | 288 | 57.81% |
| IBKR240621C00115000 | 2024-05-22 3:28PM EDT | 115.00 | 11.00 | 10.50 | 11.30 | -1.15 | -9.47% | 8 | 330 | 33.77% |
| IBKR240621C00120000 | 2024-05-22 12:49PM EDT | 120.00 | 7.20 | 5.70 | 7.20 | -0.30 | -4.00% | 8 | 1,841 | 29.93% |
| IBKR240621C00125000 | 2024-05-22 3:17PM EDT | 125.00 | 3.83 | 3.10 | 3.40 | -0.33 | -7.93% | 27 | 363 | 23.56% |
| IBKR240621C00130000 | 2024-05-22 3:47PM EDT | 130.00 | 1.40 | 1.25 | 1.45 | -0.39 | -21.79% | 16 | 312 | 23.02% |
| IBKR240621C00135000 | 2024-05-22 2:54PM EDT | 135.00 | 0.60 | 0.45 | 0.60 | -0.03 | -4.76% | 6 | 71 | 24.00% |
| IBKR240621C00140000 | 2024-05-22 3:17PM EDT | 140.00 | 0.25 | 0.15 | 0.25 | -0.07 | -21.87% | 1 | 1,776 | 25.34% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240621P00040000 | 2023-11-27 12:11PM EDT | 40.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 100 | 167.97% |
| IBKR240621P00045000 | 2024-02-13 3:58PM EDT | 45.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 3 | 99 | 163.28% |
| IBKR240621P00050000 | 2024-01-22 11:24AM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| IBKR240621P00055000 | 2024-05-08 2:25PM EDT | 55.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 76 | 180.37% |
| IBKR240621P00060000 | 2024-05-01 2:10PM EDT | 60.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 3,382 | 126.76% |
| IBKR240621P00065000 | 2024-05-09 11:31AM EDT | 65.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 123 | 136.28% |
| IBKR240621P00070000 | 2024-05-21 11:43AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 251 | 76.56% |
| IBKR240621P00075000 | 2024-05-17 11:26AM EDT | 75.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 25 | 314 | 77.15% |
| IBKR240621P00080000 | 2024-05-07 11:36AM EDT | 80.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 207 | 98.34% |
| IBKR240621P00085000 | 2024-05-16 10:55AM EDT | 85.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 10 | 262 | 81.79% |
| IBKR240621P00090000 | 2024-05-09 9:30AM EDT | 90.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 139 | 58.98% |
| IBKR240621P00095000 | 2024-05-21 9:48AM EDT | 95.00 | 0.15 | 0.05 | 0.95 | 0.00 | - | 2 | 115 | 61.77% |
| IBKR240621P00100000 | 2024-05-22 3:17PM EDT | 100.00 | 0.11 | 0.10 | 0.20 | -0.04 | -26.67% | 26 | 229 | 43.41% |
| IBKR240621P00105000 | 2024-05-20 12:41PM EDT | 105.00 | 0.12 | 0.10 | 0.50 | 0.00 | - | 90 | 175 | 43.07% |
| IBKR240621P00110000 | 2024-05-22 11:00AM EDT | 110.00 | 0.30 | 0.15 | 0.35 | +0.13 | +76.47% | 13 | 461 | 31.06% |
| IBKR240621P00115000 | 2024-05-22 2:13PM EDT | 115.00 | 0.41 | 0.40 | 0.50 | +0.06 | +17.14% | 5 | 276 | 24.83% |
| IBKR240621P00120000 | 2024-05-22 3:58PM EDT | 120.00 | 1.22 | 1.10 | 1.25 | +0.36 | +41.86% | 43 | 134 | 22.52% |
| IBKR240621P00125000 | 2024-05-22 3:43PM EDT | 125.00 | 2.85 | 2.80 | 3.00 | +0.53 | +22.84% | 45 | 142 | 21.19% |
| IBKR240621P00130000 | 2024-05-21 1:09PM EDT | 130.00 | 5.35 | 5.80 | 6.70 | -0.03 | -0.56% | 1 | 12 | 25.51% |
© 2024 Yahoo. All rights reserved.