Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR241220C00100000 | 2024-05-08 10:15AM EDT | 100.00 | 24.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBKR241220C00105000 | 2024-05-15 3:20PM EDT | 105.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBKR241220C00115000 | 2024-05-21 10:40AM EDT | 115.00 | 17.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBKR241220C00120000 | 2024-05-20 9:49AM EDT | 120.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IBKR241220C00125000 | 2024-05-20 2:24PM EDT | 125.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBKR241220C00130000 | 2024-05-22 2:16PM EDT | 130.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| IBKR241220C00135000 | 2024-05-22 2:25PM EDT | 135.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| IBKR241220C00140000 | 2024-05-22 2:34PM EDT | 140.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| IBKR241220C00145000 | 2024-05-21 2:06PM EDT | 145.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IBKR241220C00150000 | 2024-05-21 10:42AM EDT | 150.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBKR241220C00160000 | 2024-05-22 12:27PM EDT | 160.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR241220P00075000 | 2024-04-22 10:26AM EDT | 75.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IBKR241220P00080000 | 2024-05-03 9:42AM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBKR241220P00085000 | 2024-05-22 10:14AM EDT | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBKR241220P00090000 | 2024-05-20 12:28PM EDT | 90.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBKR241220P00095000 | 2024-05-13 10:48AM EDT | 95.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBKR241220P00100000 | 2024-05-17 11:51AM EDT | 100.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IBKR241220P00105000 | 2024-05-21 1:32PM EDT | 105.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| IBKR241220P00110000 | 2024-05-21 1:49PM EDT | 110.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IBKR241220P00120000 | 2024-05-02 2:10PM EDT | 120.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| IBKR241220P00125000 | 2024-05-22 12:40PM EDT | 125.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.03% |
© 2024 Yahoo. All rights reserved.