Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240920C00080000 | 2024-06-03 1:56PM EDT | 80.00 | 47.33 | 45.80 | 49.70 | +12.02 | +34.04% | 20 | 3 | 59.20% |
| IBKR240920C00090000 | 2024-05-31 10:01AM EDT | 90.00 | 37.89 | 36.80 | 39.50 | 0.00 | - | 20 | 20 | 50.59% |
| IBKR240920C00095000 | 2024-05-16 11:42AM EDT | 95.00 | 29.03 | 31.20 | 35.20 | 0.00 | - | 1 | 21 | 58.87% |
| IBKR240920C00100000 | 2024-05-21 1:33PM EDT | 100.00 | 28.00 | 28.20 | 29.50 | 0.00 | - | 1 | 36 | 47.50% |
| IBKR240920C00105000 | 2024-05-22 3:39PM EDT | 105.00 | 23.09 | 23.70 | 26.30 | 0.00 | - | 1 | 35 | 50.33% |
| IBKR240920C00110000 | 2024-05-31 3:29PM EDT | 110.00 | 17.70 | 19.40 | 21.90 | 0.00 | - | 9 | 97 | 45.72% |
| IBKR240920C00115000 | 2024-05-29 12:47PM EDT | 115.00 | 16.91 | 15.40 | 17.40 | 0.00 | - | 85 | 470 | 40.22% |
| IBKR240920C00120000 | 2024-05-31 1:01PM EDT | 120.00 | 10.00 | 11.80 | 13.90 | 0.00 | - | 3 | 171 | 38.10% |
| IBKR240920C00125000 | 2024-06-03 1:35PM EDT | 125.00 | 8.40 | 8.80 | 9.10 | +0.10 | +1.20% | 26 | 129 | 30.08% |
| IBKR240920C00130000 | 2024-06-03 1:14PM EDT | 130.00 | 5.90 | 6.30 | 6.50 | +1.10 | +22.92% | 13 | 108 | 28.82% |
| IBKR240920C00135000 | 2024-06-03 12:09PM EDT | 135.00 | 3.80 | 4.30 | 4.50 | -0.20 | -5.00% | 8 | 867 | 28.00% |
| IBKR240920C00140000 | 2024-06-03 10:44AM EDT | 140.00 | 2.49 | 2.85 | 3.00 | -0.71 | -22.19% | 3 | 3,388 | 27.36% |
| IBKR240920C00145000 | 2024-05-30 10:03AM EDT | 145.00 | 2.17 | 1.85 | 2.00 | 0.00 | - | 1 | 10 | 27.23% |
| IBKR240920C00150000 | 2024-05-31 12:36PM EDT | 150.00 | 0.96 | 1.20 | 1.35 | 0.00 | - | 1 | 3,107 | 27.44% |
| IBKR240920C00155000 | 2024-05-21 1:24PM EDT | 155.00 | 0.75 | 0.80 | 0.95 | 0.00 | - | - | 25 | 28.05% |
| IBKR240920C00165000 | 2024-03-06 10:49AM EDT | 165.00 | 0.52 | 0.35 | 0.60 | 0.00 | - | 2 | 2 | 30.66% |
| IBKR240920C00170000 | 2024-05-31 12:36PM EDT | 170.00 | 0.31 | 0.15 | 0.95 | 0.00 | - | 1 | 1 | 36.82% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240920P00055000 | 2024-01-24 10:30AM EDT | 55.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 89.75% |
| IBKR240920P00060000 | 2024-04-10 2:49PM EDT | 60.00 | 0.30 | 0.05 | 1.40 | 0.00 | - | 2 | 2 | 80.86% |
| IBKR240920P00065000 | 2024-01-31 4:28PM EDT | 65.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| IBKR240920P00070000 | 2024-04-25 10:57AM EDT | 70.00 | 0.35 | 0.05 | 0.80 | 0.00 | - | 1 | 26 | 59.62% |
| IBKR240920P00075000 | 2024-04-24 12:22PM EDT | 75.00 | 0.45 | 0.05 | 0.60 | 0.00 | - | 2 | 6 | 51.03% |
| IBKR240920P00080000 | 2024-04-11 10:23AM EDT | 80.00 | 0.81 | 0.15 | 2.25 | 0.00 | - | 1 | 14 | 59.74% |
| IBKR240920P00085000 | 2024-05-13 9:30AM EDT | 85.00 | 0.40 | 0.15 | 0.35 | 0.00 | - | 1 | 43 | 40.82% |
| IBKR240920P00090000 | 2024-05-21 1:50PM EDT | 90.00 | 0.40 | 0.15 | 2.40 | 0.00 | - | 1 | 12 | 57.64% |
| IBKR240920P00095000 | 2024-05-23 9:45AM EDT | 95.00 | 0.53 | 0.35 | 2.60 | 0.00 | - | 10 | 36 | 52.26% |
| IBKR240920P00100000 | 2024-05-31 3:39PM EDT | 100.00 | 0.88 | 0.60 | 0.75 | 0.00 | - | 1 | 82 | 31.29% |
| IBKR240920P00105000 | 2024-05-31 10:22AM EDT | 105.00 | 1.10 | 0.95 | 1.10 | 0.00 | - | 2 | 75 | 29.14% |
| IBKR240920P00110000 | 2024-06-03 12:49PM EDT | 110.00 | 1.80 | 1.50 | 1.70 | -0.29 | -13.88% | 23 | 80 | 27.58% |
| IBKR240920P00115000 | 2024-06-03 3:50PM EDT | 115.00 | 2.55 | 2.40 | 2.55 | -0.65 | -20.31% | 78 | 84 | 25.90% |
| IBKR240920P00120000 | 2024-06-03 11:33AM EDT | 120.00 | 4.40 | 3.70 | 3.90 | -0.32 | -6.78% | 14 | 119 | 24.79% |
| IBKR240920P00125000 | 2024-05-31 3:59PM EDT | 125.00 | 6.10 | 5.50 | 5.80 | 0.00 | - | 25 | 442 | 23.85% |
| IBKR240920P00130000 | 2024-05-31 3:59PM EDT | 130.00 | 8.60 | 7.90 | 8.30 | 0.00 | - | 9 | 5 | 22.99% |
| IBKR240920P00135000 | 2024-05-07 3:42PM EDT | 135.00 | 15.60 | 10.00 | 11.30 | 0.00 | - | 5 | 7 | 21.71% |
© 2024 Yahoo. All rights reserved.