Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517C00085000 | 2024-04-17 10:22AM EDT | 85.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBKR240517C00090000 | 2024-04-18 10:33AM EDT | 90.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBKR240517C00095000 | 2024-04-22 10:15AM EDT | 95.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBKR240517C00100000 | 2024-04-23 2:52PM EDT | 100.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBKR240517C00105000 | 2024-04-22 10:18AM EDT | 105.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBKR240517C00110000 | 2024-04-25 3:01PM EDT | 110.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| IBKR240517C00115000 | 2024-04-25 3:52PM EDT | 115.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| IBKR240517C00120000 | 2024-04-25 3:59PM EDT | 120.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| IBKR240517C00125000 | 2024-04-25 2:25PM EDT | 125.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| IBKR240517C00130000 | 2024-04-25 11:47AM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| IBKR240517C00135000 | 2024-04-12 3:56PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBKR240517C00140000 | 2024-04-01 3:55PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IBKR240517C00145000 | 2024-04-16 3:46PM EDT | 145.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517P00070000 | 2024-04-16 3:46PM EDT | 70.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBKR240517P00085000 | 2024-04-22 12:11PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IBKR240517P00090000 | 2024-04-23 3:23PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| IBKR240517P00095000 | 2024-04-25 10:59AM EDT | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBKR240517P00100000 | 2024-04-25 3:51PM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| IBKR240517P00105000 | 2024-04-25 3:21PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| IBKR240517P00110000 | 2024-04-25 3:36PM EDT | 110.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| IBKR240517P00115000 | 2024-04-25 3:51PM EDT | 115.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| IBKR240517P00120000 | 2024-04-25 2:17PM EDT | 120.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IBKR240517P00125000 | 2024-04-25 10:36AM EDT | 125.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBKR240517P00130000 | 2024-04-25 3:45PM EDT | 130.00 | 12.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.