Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517C00115000 | 2024-05-10 3:28PM EDT | 2024-05-17 | 5.47 | 5.10 | 6.90 | +1.06 | +24.04% | 11 | 250 | 58.74% |
| IBKR240621C00115000 | 2024-05-10 11:32AM EDT | 2024-06-21 | 7.18 | 6.70 | 8.50 | -0.05 | -0.69% | 4 | 168 | 35.07% |
| IBKR240719C00115000 | 2024-05-08 3:39PM EDT | 2024-07-19 | 8.00 | 8.10 | 8.70 | 0.00 | - | 30 | 60 | 28.21% |
| IBKR240920C00115000 | 2024-05-06 3:22PM EDT | 2024-09-20 | 12.34 | 10.50 | 11.10 | 0.00 | - | 2 | 388 | 29.34% |
| IBKR241220C00115000 | 2024-04-30 11:20AM EDT | 2024-12-20 | 12.60 | 13.60 | 15.00 | 0.00 | - | 1 | 600 | 33.50% |
| IBKR250117C00115000 | 2024-05-09 3:44PM EDT | 2025-01-17 | 14.90 | 14.70 | 15.70 | +0.62 | +4.34% | 2 | 76 | 33.42% |
| IBKR260116C00115000 | 2024-05-01 1:03PM EDT | 2026-01-16 | 23.40 | 23.30 | 25.20 | 0.00 | - | 1 | 33 | 37.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517P00115000 | 2024-05-10 2:53PM EDT | 2024-05-17 | 0.16 | 0.10 | 0.25 | -0.19 | -54.29% | 15 | 488 | 26.51% |
| IBKR240621P00115000 | 2024-05-10 3:30PM EDT | 2024-06-21 | 1.40 | 1.35 | 1.55 | -0.56 | -28.57% | 13 | 181 | 22.22% |
| IBKR240719P00115000 | 2024-05-10 2:15PM EDT | 2024-07-19 | 2.40 | 2.30 | 2.55 | -0.55 | -18.64% | 15 | 71 | 22.74% |
| IBKR240920P00115000 | 2024-05-09 10:53AM EDT | 2024-09-20 | 4.70 | 3.90 | 4.20 | 0.00 | - | 6 | 63 | 22.75% |
| IBKR250117P00115000 | 2024-05-09 3:44PM EDT | 2025-01-17 | 7.23 | 6.50 | 6.90 | 0.00 | - | 1 | 25 | 23.74% |
| IBKR260116P00115000 | 2024-03-25 10:19AM EDT | 2026-01-16 | 16.90 | 13.60 | 14.20 | 0.00 | - | 1 | 2 | 27.46% |
© 2024 Yahoo. All rights reserved.