Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR250117C00045000 | 2024-02-22 3:27PM EDT | 45.00 | 64.15 | 63.00 | 68.00 | 0.00 | - | 2 | 2 | 0.00% |
| IBKR250117C00050000 | 2023-11-14 11:30AM EDT | 50.00 | 34.40 | 33.20 | 35.00 | 0.00 | - | - | 1 | 0.00% |
| IBKR250117C00055000 | 2024-02-02 1:05PM EDT | 55.00 | 44.30 | 57.00 | 60.50 | 0.00 | - | 1 | 6 | 0.00% |
| IBKR250117C00060000 | 2024-04-19 12:24PM EDT | 60.00 | 53.12 | 56.90 | 60.00 | 0.00 | - | 2 | 8 | 62.82% |
| IBKR250117C00065000 | 2024-03-01 4:23PM EDT | 65.00 | 48.90 | 47.70 | 52.50 | 0.00 | - | 1 | 1 | 48.98% |
| IBKR250117C00070000 | 2024-01-17 10:49AM EDT | 70.00 | 23.70 | 38.90 | 42.00 | 0.00 | - | 1 | 13 | 0.00% |
| IBKR250117C00075000 | 2024-04-18 2:14PM EDT | 75.00 | 38.60 | 43.30 | 46.00 | 0.00 | - | 7 | 59 | 52.00% |
| IBKR250117C00080000 | 2024-04-17 2:50PM EDT | 80.00 | 34.23 | 38.00 | 41.40 | 0.00 | - | 1 | 70 | 54.30% |
| IBKR250117C00085000 | 2024-04-18 1:54PM EDT | 85.00 | 30.10 | 34.40 | 37.00 | 0.00 | - | 8 | 71 | 50.70% |
| IBKR250117C00090000 | 2024-04-16 2:59PM EDT | 90.00 | 24.63 | 28.60 | 31.40 | 0.00 | - | 1 | 78 | 42.58% |
| IBKR250117C00095000 | 2024-04-15 11:46AM EDT | 95.00 | 24.43 | 26.50 | 28.80 | 0.00 | - | 1 | 58 | 45.08% |
| IBKR250117C00100000 | 2024-04-17 10:37AM EDT | 100.00 | 21.32 | 22.50 | 23.80 | 0.00 | - | 4 | 49 | 39.08% |
| IBKR250117C00105000 | 2024-04-26 1:36PM EDT | 105.00 | 19.50 | 19.10 | 19.80 | -1.60 | -7.58% | 20 | 184 | 36.01% |
| IBKR250117C00110000 | 2024-04-24 9:54AM EDT | 110.00 | 15.30 | 15.50 | 18.40 | 0.00 | - | 1 | 442 | 39.47% |
| IBKR250117C00115000 | 2024-04-23 1:50PM EDT | 115.00 | 12.20 | 13.00 | 13.50 | 0.00 | - | 10 | 78 | 32.92% |
| IBKR250117C00120000 | 2024-04-25 10:37AM EDT | 120.00 | 11.20 | 10.40 | 10.90 | 0.00 | - | 5 | 79 | 31.75% |
| IBKR250117C00125000 | 2024-04-17 3:28PM EDT | 125.00 | 8.35 | 7.90 | 8.70 | +1.96 | +30.67% | 3 | 48 | 30.87% |
| IBKR250117C00130000 | 2024-04-24 12:17PM EDT | 130.00 | 6.60 | 6.40 | 7.00 | 0.00 | - | 1 | 71 | 30.52% |
| IBKR250117C00135000 | 2024-04-24 12:46PM EDT | 135.00 | 4.99 | 4.90 | 5.30 | 0.00 | - | 10 | 22 | 29.43% |
| IBKR250117C00140000 | 2024-04-16 11:03AM EDT | 140.00 | 3.30 | 3.70 | 4.10 | 0.00 | - | 1 | 13 | 29.02% |
| IBKR250117C00145000 | 2024-04-23 12:44PM EDT | 145.00 | 3.10 | 2.85 | 3.20 | 0.00 | - | 1 | 4 | 28.88% |
| IBKR250117C00150000 | 2024-04-24 12:17PM EDT | 150.00 | 2.27 | 2.20 | 2.40 | 0.00 | - | 1 | 1 | 28.44% |
| IBKR250117C00155000 | 2024-04-05 1:39PM EDT | 155.00 | 2.30 | 1.65 | 1.85 | 0.00 | - | 4 | 4 | 28.38% |
| IBKR250117C00160000 | 2024-04-23 1:25PM EDT | 160.00 | 1.20 | 1.25 | 1.45 | 0.00 | - | 26 | 35 | 28.49% |
| IBKR250117C00165000 | 2024-03-08 10:45AM EDT | 165.00 | 1.10 | 1.35 | 1.65 | 0.00 | - | 1 | 1 | 31.42% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR250117P00040000 | 2024-04-16 3:55PM EDT | 40.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 15 | 101 | 58.69% |
| IBKR250117P00045000 | 2024-01-23 2:05PM EDT | 45.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 3 | 25 | 66.36% |
| IBKR250117P00050000 | 2024-04-15 10:57AM EDT | 50.00 | 0.25 | 0.05 | 2.00 | 0.00 | - | 1 | 473 | 63.33% |
| IBKR250117P00055000 | 2024-04-18 11:11AM EDT | 55.00 | 0.39 | 0.05 | 0.80 | 0.00 | - | 10 | 135 | 54.03% |
| IBKR250117P00060000 | 2024-04-16 3:55PM EDT | 60.00 | 0.58 | 0.10 | 2.00 | 0.00 | - | 15 | 66 | 51.49% |
| IBKR250117P00065000 | 2024-04-26 1:09PM EDT | 65.00 | 0.50 | 0.15 | 0.75 | -0.05 | -9.09% | 1 | 40 | 42.82% |
| IBKR250117P00070000 | 2024-04-16 3:56PM EDT | 70.00 | 1.07 | 0.25 | 0.80 | 0.00 | - | 1 | 60 | 38.68% |
| IBKR250117P00075000 | 2024-04-23 11:59AM EDT | 75.00 | 0.89 | 0.35 | 1.25 | 0.00 | - | 1 | 59 | 38.15% |
| IBKR250117P00080000 | 2024-04-09 10:52AM EDT | 80.00 | 1.85 | 1.00 | 1.15 | 0.00 | - | 1 | 55 | 32.87% |
| IBKR250117P00085000 | 2024-04-22 1:42PM EDT | 85.00 | 1.75 | 1.40 | 1.55 | 0.00 | - | 5 | 35 | 31.13% |
| IBKR250117P00090000 | 2024-04-22 11:55AM EDT | 90.00 | 2.45 | 1.95 | 2.10 | 0.00 | - | 3 | 27 | 29.59% |
| IBKR250117P00095000 | 2024-04-26 10:40AM EDT | 95.00 | 2.68 | 2.65 | 2.85 | -1.98 | -42.49% | 2 | 14 | 28.23% |
| IBKR250117P00100000 | 2024-04-26 11:18AM EDT | 100.00 | 3.70 | 3.50 | 3.90 | -0.10 | -2.63% | 7 | 33 | 27.18% |
| IBKR250117P00105000 | 2024-04-24 1:44PM EDT | 105.00 | 5.00 | 4.90 | 5.20 | 0.00 | - | 22 | 65 | 26.06% |
| IBKR250117P00110000 | 2024-04-17 2:53PM EDT | 110.00 | 9.50 | 6.40 | 6.80 | 0.00 | - | 2 | 50 | 24.89% |
| IBKR250117P00115000 | 2024-04-25 3:43PM EDT | 115.00 | 8.20 | 8.40 | 8.90 | 0.00 | - | 3 | 25 | 24.10% |
| IBKR250117P00120000 | 2024-04-15 11:56AM EDT | 120.00 | 14.20 | 10.80 | 11.90 | 0.00 | - | 1 | 84 | 24.57% |
| IBKR250117P00125000 | 2024-04-24 12:46PM EDT | 125.00 | 14.38 | 13.50 | 14.10 | 0.00 | - | 10 | 10 | 21.95% |
© 2024 Yahoo. All rights reserved.