UK markets open in 4 hours 16 minutes
NIKKEI 225
38,308.08 -527.02 (-1.36%) HANG SENG
18,554.68 +75.31 (+0.41%) CRUDE OIL
78.12 -0.26 (-0.33%) GOLD FUTURES
2,318.20 -6.00 (-0.26%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,282.89 -716.71 (-1.41%)
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 | 2024-05-06 10:18AM EDT | 85.00 | 37.00 | 33.90 | 37.70 | 0.00 | - | 1 | 1 | 115.72% |
| IBKR240517C00090000 | 2024-04-18 10:33AM EDT | 90.00 | 20.70 | 29.00 | 32.80 | 0.00 | - | - | 1 | 105.86% |
| IBKR240517C00095000 | 2024-05-03 2:16PM EDT | 95.00 | 25.00 | 24.00 | 27.80 | 0.00 | - | 3 | 11 | 89.45% |
| IBKR240517C00100000 | 2024-05-02 2:26PM EDT | 100.00 | 20.30 | 19.00 | 22.90 | 0.00 | - | 2 | 40 | 75.68% |
| IBKR240517C00105000 | 2024-05-01 12:03PM EDT | 105.00 | 11.35 | 14.10 | 17.90 | 0.00 | - | 5 | 81 | 61.43% |
| IBKR240517C00110000 | 2024-05-07 2:39PM EDT | 110.00 | 10.70 | 8.80 | 12.10 | -0.50 | -4.46% | 3 | 238 | 68.70% |
| IBKR240517C00115000 | 2024-05-07 2:02PM EDT | 115.00 | 6.54 | 5.90 | 7.70 | -0.56 | -7.89% | 43 | 289 | 56.40% |
| IBKR240517C00120000 | 2024-05-07 2:02PM EDT | 120.00 | 2.54 | 2.10 | 2.35 | -0.43 | -14.48% | 13 | 657 | 26.05% |
| IBKR240517C00125000 | 2024-05-07 3:59PM EDT | 125.00 | 0.49 | 0.35 | 0.50 | -0.31 | -38.75% | 11 | 163 | 24.41% |
| IBKR240517C00130000 | 2024-05-07 2:49PM EDT | 130.00 | 0.10 | 0.05 | 0.50 | -0.04 | -28.57% | 23 | 73 | 39.45% |
| IBKR240517C00135000 | 2024-05-02 1:57PM EDT | 135.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 37.11% |
| IBKR240517C00140000 | 2024-04-26 9:57AM EDT | 140.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 60.11% |
| IBKR240517C00145000 | 2024-04-16 3:46PM EDT | 145.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 1 | 70.61% |
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 | 0.75 | 0.00 | - | - | 1 | 180.86% |
| IBKR240517P00075000 | 2024-04-23 1:12PM EDT | 75.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 1 | 160.84% |
| IBKR240517P00080000 | 2024-04-25 12:47PM EDT | 80.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 1 | 141.89% |
| IBKR240517P00085000 | 2024-04-22 12:11PM EDT | 85.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 18 | 83.59% |
| IBKR240517P00090000 | 2024-05-02 3:25PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 106 | 76.95% |
| IBKR240517P00095000 | 2024-05-06 3:06PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 201 | 731 | 58.98% |
| IBKR240517P00100000 | 2024-05-06 3:56PM EDT | 100.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 42 | 369 | 74.12% |
| IBKR240517P00105000 | 2024-05-07 2:19PM EDT | 105.00 | 0.05 | 0.05 | 0.25 | -0.02 | -28.57% | 12 | 908 | 53.32% |
| IBKR240517P00110000 | 2024-05-07 2:19PM EDT | 110.00 | 0.11 | 0.00 | 0.20 | +0.01 | +10.00% | 2 | 453 | 36.62% |
| IBKR240517P00115000 | 2024-05-07 3:42PM EDT | 115.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 14 | 448 | 25.93% |
| IBKR240517P00120000 | 2024-05-07 2:30PM EDT | 120.00 | 1.45 | 1.35 | 1.60 | +0.33 | +29.46% | 12 | 69 | 23.39% |
| IBKR240517P00125000 | 2024-05-06 3:14PM EDT | 125.00 | 4.30 | 4.50 | 5.10 | 0.00 | - | 1 | 6 | 26.93% |
| IBKR240517P00130000 | 2024-05-03 9:59AM EDT | 130.00 | 12.06 | 8.40 | 11.00 | 0.00 | - | 1 | 1 | 59.03% |
© 2024 Yahoo. All rights reserved.