Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517C00125000 | 2024-05-10 3:28PM EDT | 2024-05-17 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 32 | 140 | 23.15% |
| IBKR240621C00125000 | 2024-05-10 2:40PM EDT | 2024-06-21 | 1.91 | 1.70 | 1.90 | +0.41 | +27.33% | 97 | 333 | 23.29% |
| IBKR240719C00125000 | 2024-05-10 3:37PM EDT | 2024-07-19 | 3.30 | 2.90 | 3.20 | +0.55 | +20.00% | 24 | 61 | 24.71% |
| IBKR240920C00125000 | 2024-05-09 2:14PM EDT | 2024-09-20 | 5.20 | 5.30 | 5.70 | 0.00 | - | 10 | 108 | 26.81% |
| IBKR241220C00125000 | 2024-05-10 2:39PM EDT | 2024-12-20 | 8.90 | 8.60 | 9.00 | -0.80 | -8.25% | 2 | 22 | 29.51% |
| IBKR250117C00125000 | 2024-05-06 3:55PM EDT | 2025-01-17 | 11.28 | 9.50 | 9.90 | 0.00 | - | 5 | 56 | 30.08% |
| IBKR260116C00125000 | 2024-05-10 10:33AM EDT | 2026-01-16 | 18.30 | 19.10 | 19.80 | -0.20 | -1.08% | 2 | 132 | 35.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517P00125000 | 2024-05-06 3:14PM EDT | 2024-05-17 | 4.30 | 2.90 | 6.30 | 0.00 | - | 1 | 6 | 48.66% |
| IBKR240621P00125000 | 2024-05-09 10:15AM EDT | 2024-06-21 | 7.50 | 5.90 | 6.50 | 0.00 | - | 6 | 132 | 21.29% |
| IBKR240719P00125000 | 2024-04-22 11:17AM EDT | 2024-07-19 | 13.70 | 6.90 | 7.30 | 0.00 | - | 8 | 9 | 20.72% |
| IBKR240920P00125000 | 2024-05-10 1:11PM EDT | 2024-09-20 | 8.60 | 8.50 | 8.90 | -1.10 | -11.34% | 9 | 40 | 20.86% |
| IBKR250117P00125000 | 2024-05-06 10:12AM EDT | 2025-01-17 | 11.60 | 11.00 | 11.50 | 0.00 | - | 10 | 20 | 21.81% |
© 2024 Yahoo. All rights reserved.