Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240719C00045000 | 2024-04-23 1:04PM EDT | 45.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IBKR240719C00050000 | 2023-10-23 3:37PM EDT | 50.00 | 32.90 | 31.10 | 33.60 | 0.00 | - | - | 1 | 0.00% |
| IBKR240719C00055000 | 2023-10-26 12:41PM EDT | 55.00 | 28.30 | 28.40 | 29.50 | 0.00 | - | - | 0 | 0.00% |
| IBKR240719C00060000 | 2024-01-18 2:08PM EDT | 60.00 | 30.00 | 43.60 | 48.40 | 0.00 | - | 1 | 1 | 0.00% |
| IBKR240719C00065000 | 2023-12-14 11:52AM EDT | 65.00 | 18.90 | 23.90 | 28.00 | 0.00 | - | - | 1 | 0.00% |
| IBKR240719C00070000 | 2024-02-13 11:03AM EDT | 70.00 | 32.07 | 37.00 | 41.60 | 0.00 | - | 1 | 3 | 0.00% |
| IBKR240719C00075000 | 2024-01-02 12:40PM EDT | 75.00 | 13.00 | 18.60 | 20.30 | 0.00 | - | 4 | 28 | 0.00% |
| IBKR240719C00080000 | 2024-02-13 11:16AM EDT | 80.00 | 23.00 | 27.80 | 32.00 | 0.00 | - | 30 | 14 | 0.00% |
| IBKR240719C00085000 | 2024-03-15 1:24PM EDT | 85.00 | 25.90 | 25.80 | 29.00 | 0.00 | - | 1 | 57 | 0.00% |
| IBKR240719C00090000 | 2024-04-22 9:31AM EDT | 90.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| IBKR240719C00095000 | 2024-06-21 9:37AM EDT | 95.00 | 24.60 | 25.20 | 26.50 | -5.90 | -19.34% | 1 | 169 | 59.86% |
| IBKR240719C00100000 | 2024-06-20 3:56PM EDT | 100.00 | 20.10 | 19.80 | 21.20 | -0.91 | -4.33% | 5 | 190 | 55.64% |
| IBKR240719C00105000 | 2024-06-21 12:56PM EDT | 105.00 | 15.49 | 14.90 | 16.30 | -0.56 | -3.49% | 1 | 70 | 46.00% |
| IBKR240719C00110000 | 2024-06-18 3:36PM EDT | 110.00 | 11.22 | 11.20 | 11.60 | 0.00 | - | 1 | 163 | 38.09% |
| IBKR240719C00115000 | 2024-06-21 12:12PM EDT | 115.00 | 7.02 | 6.50 | 7.60 | -0.36 | -4.88% | 7 | 115 | 34.41% |
| IBKR240719C00120000 | 2024-06-21 3:44PM EDT | 120.00 | 4.00 | 3.90 | 4.10 | -0.20 | -4.76% | 69 | 198 | 29.69% |
| IBKR240719C00125000 | 2024-06-21 3:37PM EDT | 125.00 | 2.00 | 1.80 | 2.05 | -0.15 | -6.98% | 108 | 595 | 29.08% |
| IBKR240719C00130000 | 2024-06-21 3:26PM EDT | 130.00 | 0.75 | 0.70 | 0.90 | -0.15 | -16.67% | 30 | 777 | 28.81% |
| IBKR240719C00135000 | 2024-06-21 3:36PM EDT | 135.00 | 0.35 | 0.30 | 0.40 | -0.07 | -16.67% | 4 | 191 | 29.69% |
| IBKR240719C00140000 | 2024-06-21 11:55AM EDT | 140.00 | 0.15 | 0.15 | 0.40 | -0.12 | -44.44% | 2 | 199 | 36.38% |
| IBKR240719C00145000 | 2024-06-18 3:36PM EDT | 145.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 10 | 55 | 49.34% |
| IBKR240719C00150000 | 2024-06-21 10:03AM EDT | 150.00 | 0.20 | 0.05 | 0.15 | +0.02 | +11.11% | 1 | 6 | 40.43% |
| IBKR240719C00165000 | 2024-06-11 1:24PM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 63.18% |
| IBKR240719C00170000 | 2024-06-12 3:15PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 35 | 50.59% |
| IBKR240719C00185000 | 2024-05-30 10:31AM EDT | 185.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 80.66% |
| IBKR240719C00190000 | 2024-05-30 10:34AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 179 | 179 | 59.77% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240719P00040000 | 2024-02-02 1:20PM EDT | 40.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 10 | 22 | 210.94% |
| IBKR240719P00045000 | 2024-04-17 9:44AM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 16 | 137.50% |
| IBKR240719P00050000 | 2024-01-22 11:28AM EDT | 50.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 162.89% |
| IBKR240719P00055000 | 2024-05-16 2:03PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 58 | 179.98% |
| IBKR240719P00060000 | 2024-06-20 11:16AM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 92.19% |
| IBKR240719P00065000 | 2024-06-11 3:03PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 180 | 204 | 82.03% |
| IBKR240719P00070000 | 2024-06-12 10:37AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 302 | 72.66% |
| IBKR240719P00075000 | 2024-06-17 3:35PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 12 | 262 | 64.06% |
| IBKR240719P00080000 | 2024-06-20 3:36PM EDT | 80.00 | 0.06 | 0.05 | 0.50 | 0.00 | - | 4 | 127 | 78.32% |
| IBKR240719P00085000 | 2024-05-16 1:59PM EDT | 85.00 | 0.20 | 0.05 | 2.20 | 0.00 | - | 2 | 118 | 92.55% |
| IBKR240719P00090000 | 2024-06-11 1:52PM EDT | 90.00 | 0.18 | 0.05 | 0.50 | 0.00 | - | 4 | 79 | 58.55% |
| IBKR240719P00095000 | 2024-05-23 9:30AM EDT | 95.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 1 | 141 | 48.34% |
| IBKR240719P00100000 | 2024-06-21 2:27PM EDT | 100.00 | 0.15 | 0.15 | 0.25 | -0.10 | -40.00% | 2 | 434 | 39.45% |
| IBKR240719P00105000 | 2024-06-21 2:20PM EDT | 105.00 | 0.36 | 0.30 | 0.40 | -0.09 | -20.00% | 3 | 1,034 | 34.28% |
| IBKR240719P00110000 | 2024-06-21 2:24PM EDT | 110.00 | 0.74 | 0.60 | 0.75 | -0.01 | -1.33% | 410 | 1,163 | 30.13% |
| IBKR240719P00115000 | 2024-06-21 3:37PM EDT | 115.00 | 1.50 | 1.40 | 1.60 | -0.05 | -3.23% | 235 | 712 | 27.34% |
| IBKR240719P00120000 | 2024-06-21 2:27PM EDT | 120.00 | 3.60 | 3.10 | 3.50 | +0.03 | +0.84% | 50 | 413 | 26.59% |
| IBKR240719P00125000 | 2024-06-21 3:38PM EDT | 125.00 | 5.97 | 5.90 | 6.30 | -0.13 | -2.13% | 4 | 202 | 24.34% |
| IBKR240719P00130000 | 2024-06-17 9:45AM EDT | 130.00 | 10.75 | 9.80 | 10.40 | 0.00 | - | 2 | 204 | 24.93% |
| IBKR240719P00135000 | 2024-06-07 10:19AM EDT | 135.00 | 10.60 | 14.50 | 16.60 | 0.00 | - | 10 | 9 | 47.19% |
| IBKR240719P00160000 | 2024-05-31 10:36AM EDT | 160.00 | 36.20 | 38.50 | 41.60 | 0.00 | - | 3 | 0 | 53.47% |
© 2024 Yahoo. All rights reserved.