Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517C00120000 | 2024-05-10 3:28PM EDT | 2024-05-17 | 1.72 | 1.40 | 1.65 | +0.72 | +72.00% | 59 | 622 | 24.02% |
| IBKR240621C00120000 | 2024-05-10 1:53PM EDT | 2024-06-21 | 4.00 | 3.70 | 4.00 | +0.70 | +21.21% | 40 | 1,868 | 24.28% |
| IBKR240719C00120000 | 2024-05-10 11:52AM EDT | 2024-07-19 | 5.60 | 5.20 | 5.70 | +0.60 | +12.00% | 1 | 103 | 26.92% |
| IBKR240920C00120000 | 2024-05-08 11:14AM EDT | 2024-09-20 | 8.30 | 7.70 | 8.20 | 0.00 | - | 7 | 160 | 28.20% |
| IBKR241220C00120000 | 2024-05-06 1:50PM EDT | 2024-12-20 | 12.40 | 11.00 | 11.50 | 0.00 | - | 2 | 151 | 30.57% |
| IBKR250117C00120000 | 2024-05-10 1:15PM EDT | 2025-01-17 | 12.40 | 11.90 | 12.40 | +0.86 | +7.45% | 3 | 198 | 31.10% |
| IBKR260116C00120000 | 2024-04-25 1:22PM EDT | 2026-01-16 | 20.74 | 21.00 | 22.80 | 0.00 | - | 3 | 10 | 36.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517P00120000 | 2024-05-10 2:31PM EDT | 2024-05-17 | 1.20 | 1.15 | 1.40 | -0.85 | -41.46% | 7 | 71 | 21.92% |
| IBKR240621P00120000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 3.70 | 3.10 | 3.40 | 0.00 | - | 6 | 63 | 21.28% |
| IBKR240719P00120000 | 2024-05-07 11:55AM EDT | 2024-07-19 | 4.52 | 4.20 | 4.50 | 0.00 | - | 1 | 31 | 21.73% |
| IBKR240920P00120000 | 2024-05-09 10:57AM EDT | 2024-09-20 | 6.90 | 5.90 | 6.20 | 0.00 | - | 4 | 75 | 21.66% |
| IBKR241220P00120000 | 2024-05-02 2:10PM EDT | 2024-12-20 | 9.00 | 8.00 | 8.40 | 0.00 | - | - | 41 | 22.57% |
| IBKR250117P00120000 | 2024-05-07 2:31PM EDT | 2025-01-17 | 9.00 | 8.40 | 9.00 | 0.00 | - | 5 | 98 | 22.80% |
| IBKR260116P00120000 | 2024-05-06 2:59PM EDT | 2026-01-16 | 13.99 | 13.00 | 14.70 | 0.00 | - | 1 | 1 | 23.83% |
© 2024 Yahoo. All rights reserved.