Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517C00105000 | 2024-05-09 2:25PM EDT | 2024-05-17 | 14.00 | 14.50 | 16.80 | 0.00 | - | 13 | 53 | 81.15% |
| IBKR240621C00105000 | 2024-05-10 3:42PM EDT | 2024-06-21 | 16.00 | 15.40 | 16.30 | +0.90 | +5.96% | 6 | 205 | 39.38% |
| IBKR240719C00105000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 15.55 | 15.90 | 18.90 | 0.00 | - | 5 | 69 | 48.78% |
| IBKR240920C00105000 | 2024-04-19 2:17PM EDT | 2024-09-20 | 12.55 | 18.00 | 18.60 | 0.00 | - | 1 | 36 | 33.88% |
| IBKR250117C00105000 | 2024-05-09 3:11PM EDT | 2025-01-17 | 21.00 | 21.30 | 22.30 | 0.00 | - | 3 | 159 | 36.19% |
| IBKR260116C00105000 | 2024-05-10 9:52AM EDT | 2026-01-16 | 29.70 | 27.50 | 31.10 | +0.20 | +0.68% | 1 | 35 | 39.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517P00105000 | 2024-05-10 3:37PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.25 | +0.03 | +60.00% | 21 | 904 | 60.74% |
| IBKR240621P00105000 | 2024-05-10 1:52PM EDT | 2024-06-21 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 20 | 216 | 27.83% |
| IBKR240719P00105000 | 2024-05-10 1:36PM EDT | 2024-07-19 | 0.65 | 0.60 | 0.70 | -0.27 | -29.35% | 1 | 1,022 | 25.71% |
| IBKR240920P00105000 | 2024-05-01 12:09PM EDT | 2024-09-20 | 2.90 | 1.55 | 1.80 | 0.00 | - | 2 | 75 | 25.50% |
| IBKR241220P00105000 | 2024-05-08 3:07PM EDT | 2024-12-20 | 3.50 | 3.10 | 3.40 | 0.00 | - | 2 | 8 | 25.76% |
| IBKR250117P00105000 | 2024-05-03 2:36PM EDT | 2025-01-17 | 4.18 | 3.60 | 3.90 | 0.00 | - | 1 | 66 | 25.95% |
| IBKR260116P00105000 | 2024-03-19 11:41AM EDT | 2026-01-16 | 12.20 | 11.40 | 12.00 | 0.00 | - | 1 | 3 | 32.18% |
© 2024 Yahoo. All rights reserved.