Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR250117C00045000 | 2024-02-22 3:27PM EDT | 45.00 | 64.15 | 63.00 | 68.00 | 0.00 | - | 2 | 2 | 0.00% |
| IBKR250117C00050000 | 2024-05-08 9:58AM EDT | 50.00 | 71.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBKR250117C00055000 | 2024-02-02 1:05PM EDT | 55.00 | 44.30 | 57.00 | 60.50 | 0.00 | - | 1 | 6 | 0.00% |
| IBKR250117C00060000 | 2024-04-19 12:24PM EDT | 60.00 | 53.12 | 63.50 | 67.40 | 0.00 | - | 2 | 8 | 71.12% |
| IBKR250117C00065000 | 2024-03-01 4:23PM EDT | 65.00 | 48.90 | 47.70 | 52.50 | 0.00 | - | 1 | 1 | 0.00% |
| IBKR250117C00070000 | 2024-01-17 10:49AM EDT | 70.00 | 23.70 | 38.90 | 42.00 | 0.00 | - | 1 | 13 | 0.00% |
| IBKR250117C00075000 | 2024-04-18 2:14PM EDT | 75.00 | 38.60 | 49.40 | 53.40 | 0.00 | - | 7 | 59 | 59.09% |
| IBKR250117C00080000 | 2024-05-16 1:23PM EDT | 80.00 | 46.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBKR250117C00085000 | 2024-05-13 10:29AM EDT | 85.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBKR250117C00090000 | 2024-05-17 10:54AM EDT | 90.00 | 36.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBKR250117C00095000 | 2024-05-21 10:33AM EDT | 95.00 | 34.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBKR250117C00100000 | 2024-05-17 3:28PM EDT | 100.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBKR250117C00105000 | 2024-05-22 2:18PM EDT | 105.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBKR250117C00110000 | 2024-05-17 11:31AM EDT | 110.00 | 20.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBKR250117C00115000 | 2024-05-15 3:14PM EDT | 115.00 | 16.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBKR250117C00120000 | 2024-05-21 10:33AM EDT | 120.00 | 15.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBKR250117C00125000 | 2024-05-21 11:34AM EDT | 125.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IBKR250117C00130000 | 2024-05-22 9:48AM EDT | 130.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IBKR250117C00135000 | 2024-05-20 3:52PM EDT | 135.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| IBKR250117C00140000 | 2024-05-21 3:30PM EDT | 140.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IBKR250117C00145000 | 2024-05-02 11:37AM EDT | 145.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IBKR250117C00150000 | 2024-05-22 2:29PM EDT | 150.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| IBKR250117C00155000 | 2024-04-05 1:39PM EDT | 155.00 | 2.30 | 2.15 | 2.45 | 0.00 | - | 4 | 4 | 26.35% |
| IBKR250117C00160000 | 2024-05-17 11:46AM EDT | 160.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBKR250117C00165000 | 2024-05-03 12:42PM EDT | 165.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBKR250117C00170000 | 2024-05-02 12:18PM EDT | 170.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR250117P00040000 | 2024-05-20 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IBKR250117P00045000 | 2024-01-23 2:05PM EDT | 45.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 3 | 25 | 73.73% |
| IBKR250117P00050000 | 2024-04-15 10:57AM EDT | 50.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 473 | 59.18% |
| IBKR250117P00055000 | 2024-04-18 11:11AM EDT | 55.00 | 0.39 | 0.20 | 0.80 | 0.00 | - | 10 | 135 | 55.71% |
| IBKR250117P00060000 | 2024-04-16 3:55PM EDT | 60.00 | 0.58 | 0.10 | 2.35 | 0.00 | - | 15 | 66 | 60.47% |
| IBKR250117P00065000 | 2024-04-26 1:09PM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBKR250117P00070000 | 2024-05-01 12:11PM EDT | 70.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBKR250117P00075000 | 2024-05-09 9:30AM EDT | 75.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBKR250117P00080000 | 2024-05-20 2:23PM EDT | 80.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBKR250117P00085000 | 2024-05-20 11:17AM EDT | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| IBKR250117P00090000 | 2024-04-22 11:55AM EDT | 90.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IBKR250117P00095000 | 2024-05-20 3:09PM EDT | 95.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IBKR250117P00100000 | 2024-05-21 3:55PM EDT | 100.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBKR250117P00105000 | 2024-05-15 11:59AM EDT | 105.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBKR250117P00110000 | 2024-05-20 3:19PM EDT | 110.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| IBKR250117P00115000 | 2024-05-20 1:19PM EDT | 115.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IBKR250117P00120000 | 2024-05-07 2:31PM EDT | 120.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| IBKR250117P00125000 | 2024-05-06 10:12AM EDT | 125.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.03% |
| IBKR250117P00130000 | 2024-05-22 11:31AM EDT | 130.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBKR250117P00150000 | 2024-04-30 3:53PM EDT | 150.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.