Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517C00100000 | 2024-05-08 1:39PM EDT | 2024-05-17 | 21.00 | 18.60 | 22.40 | 0.00 | - | 29 | 33 | 95.12% |
| IBKR240621C00100000 | 2024-05-06 3:35PM EDT | 2024-06-21 | 22.48 | 19.00 | 22.90 | 0.00 | - | 1 | 293 | 66.27% |
| IBKR240719C00100000 | 2024-05-01 2:21PM EDT | 2024-07-19 | 19.20 | 20.60 | 22.80 | 0.00 | - | 100 | 198 | 50.33% |
| IBKR240920C00100000 | 2024-05-02 1:32PM EDT | 2024-09-20 | 22.75 | 22.10 | 22.90 | 0.00 | - | 1 | 37 | 36.93% |
| IBKR241220C00100000 | 2024-05-08 10:15AM EDT | 2024-12-20 | 24.98 | 24.30 | 25.70 | 0.00 | - | 1 | 2 | 38.98% |
| IBKR250117C00100000 | 2024-05-09 2:52PM EDT | 2025-01-17 | 24.50 | 25.30 | 26.40 | 0.00 | - | 5 | 50 | 39.06% |
| IBKR260116C00100000 | 2024-05-09 2:45PM EDT | 2026-01-16 | 32.20 | 32.90 | 34.30 | 0.00 | - | 3 | 241 | 40.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517P00100000 | 2024-05-09 11:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 49 | 430 | 60.16% |
| IBKR240621P00100000 | 2024-05-10 10:38AM EDT | 2024-06-21 | 0.20 | 0.20 | 0.35 | -0.07 | -25.93% | 3 | 233 | 35.55% |
| IBKR240719P00100000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 1.11 | 0.35 | 0.45 | 0.00 | - | 301 | 429 | 29.00% |
| IBKR240920P00100000 | 2024-05-07 2:50PM EDT | 2024-09-20 | 1.25 | 1.00 | 1.20 | 0.00 | - | 1 | 60 | 27.36% |
| IBKR241220P00100000 | 2024-05-06 12:04PM EDT | 2024-12-20 | 2.52 | 2.20 | 2.45 | 0.00 | - | 1 | 4 | 26.99% |
| IBKR250117P00100000 | 2024-05-06 10:16AM EDT | 2025-01-17 | 2.95 | 2.60 | 2.80 | 0.00 | - | 10 | 45 | 26.83% |
| IBKR260116P00100000 | 2024-04-30 3:56PM EDT | 2026-01-16 | 8.00 | 5.70 | 7.20 | 0.00 | - | 1 | 7 | 26.86% |
© 2024 Yahoo. All rights reserved.