Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517C00085000 | 2024-05-06 10:18AM EDT | 85.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBKR240517C00090000 | 2024-04-18 10:33AM EDT | 90.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBKR240517C00095000 | 2024-05-03 2:16PM EDT | 95.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBKR240517C00100000 | 2024-05-08 1:39PM EDT | 100.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| IBKR240517C00105000 | 2024-05-09 2:25PM EDT | 105.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IBKR240517C00110000 | 2024-05-09 1:24PM EDT | 110.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IBKR240517C00115000 | 2024-05-09 1:41PM EDT | 115.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBKR240517C00120000 | 2024-05-09 2:51PM EDT | 120.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| IBKR240517C00125000 | 2024-05-09 3:04PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| IBKR240517C00130000 | 2024-05-09 1:48PM EDT | 130.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBKR240517C00135000 | 2024-05-09 10:59AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBKR240517C00140000 | 2024-04-26 9:57AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBKR240517C00145000 | 2024-04-16 3:46PM EDT | 145.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517P00070000 | 2024-04-16 3:46PM EDT | 70.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBKR240517P00075000 | 2024-04-23 1:12PM EDT | 75.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBKR240517P00080000 | 2024-04-25 12:47PM EDT | 80.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBKR240517P00085000 | 2024-04-22 12:11PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IBKR240517P00090000 | 2024-05-09 10:30AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IBKR240517P00095000 | 2024-05-06 3:06PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| IBKR240517P00100000 | 2024-05-09 11:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| IBKR240517P00105000 | 2024-05-09 3:57PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| IBKR240517P00110000 | 2024-05-09 10:41AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBKR240517P00115000 | 2024-05-09 3:50PM EDT | 115.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| IBKR240517P00120000 | 2024-05-09 3:07PM EDT | 120.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBKR240517P00125000 | 2024-05-06 3:14PM EDT | 125.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBKR240517P00130000 | 2024-05-03 9:59AM EDT | 130.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.