Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240621C00060000 | 2023-11-27 12:59PM EDT | 60.00 | 23.60 | 23.50 | 25.10 | 0.00 | - | 10 | 8 | 0.00% |
| IBKR240621C00065000 | 2024-02-29 12:15PM EDT | 65.00 | 43.80 | 45.80 | 49.70 | 0.00 | - | 1 | 7 | 0.00% |
| IBKR240621C00070000 | 2024-01-05 2:34PM EDT | 70.00 | 20.35 | 25.90 | 30.30 | 0.00 | - | 2 | 27 | 0.00% |
| IBKR240621C00075000 | 2024-04-19 10:22AM EDT | 75.00 | 37.36 | 46.90 | 51.00 | 0.00 | - | 1 | 82 | 0.00% |
| IBKR240621C00080000 | 2024-05-23 11:13AM EDT | 80.00 | 45.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBKR240621C00085000 | 2024-04-24 1:49PM EDT | 85.00 | 31.79 | 41.20 | 45.20 | 0.00 | - | 1 | 63 | 142.33% |
| IBKR240621C00090000 | 2024-05-30 9:52AM EDT | 90.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBKR240621C00095000 | 2024-05-31 3:03PM EDT | 95.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IBKR240621C00100000 | 2024-05-31 12:06PM EDT | 100.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBKR240621C00105000 | 2024-06-03 9:35AM EDT | 105.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBKR240621C00110000 | 2024-05-31 11:37AM EDT | 110.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IBKR240621C00115000 | 2024-06-03 12:28PM EDT | 115.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBKR240621C00120000 | 2024-06-03 3:38PM EDT | 120.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| IBKR240621C00125000 | 2024-06-03 3:38PM EDT | 125.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| IBKR240621C00130000 | 2024-06-03 3:13PM EDT | 130.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| IBKR240621C00135000 | 2024-06-03 3:38PM EDT | 135.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| IBKR240621C00140000 | 2024-05-31 10:41AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| IBKR240621C00145000 | 2024-05-30 9:47AM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBKR240621C00160000 | 2024-05-30 9:43AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240621P00040000 | 2023-11-27 12:11PM EDT | 40.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 100 | 218.75% |
| IBKR240621P00045000 | 2024-02-13 3:58PM EDT | 45.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 3 | 99 | 212.50% |
| IBKR240621P00050000 | 2024-01-22 11:24AM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| IBKR240621P00055000 | 2024-05-08 2:25PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBKR240621P00060000 | 2024-05-01 2:10PM EDT | 60.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 3,382 | 165.82% |
| IBKR240621P00065000 | 2024-05-09 11:31AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBKR240621P00070000 | 2024-05-21 11:43AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IBKR240621P00075000 | 2024-05-23 10:28AM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IBKR240621P00080000 | 2024-05-23 2:30PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 50.00% |
| IBKR240621P00085000 | 2024-06-03 10:15AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IBKR240621P00090000 | 2024-05-30 1:53PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBKR240621P00095000 | 2024-05-28 11:58AM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| IBKR240621P00100000 | 2024-06-03 11:53AM EDT | 100.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBKR240621P00105000 | 2024-05-31 3:40PM EDT | 105.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| IBKR240621P00110000 | 2024-06-03 3:34PM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| IBKR240621P00115000 | 2024-06-03 12:27PM EDT | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| IBKR240621P00120000 | 2024-06-03 2:08PM EDT | 120.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| IBKR240621P00125000 | 2024-06-03 2:27PM EDT | 125.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| IBKR240621P00130000 | 2024-05-31 2:54PM EDT | 130.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBKR240621P00185000 | 2024-05-31 10:36AM EDT | 185.00 | 61.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.