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
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240621C00120000 | 2024-05-17 3:12PM EDT | 2024-06-21 | 5.42 | 5.50 | 5.90 | +0.73 | +15.57% | 85 | 1,880 | 24.78% |
| IBKR240719C00120000 | 2024-05-17 10:53AM EDT | 2024-07-19 | 7.20 | 7.20 | 7.60 | +0.60 | +9.09% | 4 | 102 | 27.34% |
| IBKR240920C00120000 | 2024-05-17 3:24PM EDT | 2024-09-20 | 9.93 | 9.80 | 10.20 | +0.93 | +10.33% | 9 | 163 | 28.66% |
| IBKR241220C00120000 | 2024-05-06 1:50PM EDT | 2024-12-20 | 12.40 | 13.10 | 13.70 | 0.00 | - | 2 | 151 | 31.32% |
| IBKR250117C00120000 | 2024-05-17 11:53AM EDT | 2025-01-17 | 14.00 | 14.10 | 14.60 | +0.80 | +6.06% | 1 | 193 | 31.76% |
| IBKR260116C00120000 | 2024-05-17 3:37PM EDT | 2026-01-16 | 23.90 | 23.30 | 24.50 | +3.16 | +15.24% | 2 | 10 | 36.22% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240621P00120000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 1.62 | 1.50 | 1.65 | -0.58 | -26.36% | 21 | 85 | 21.60% |
| IBKR240719P00120000 | 2024-05-17 3:01PM EDT | 2024-07-19 | 2.80 | 2.70 | 2.85 | -0.73 | -20.68% | 22 | 39 | 22.49% |
| IBKR240920P00120000 | 2024-05-09 10:57AM EDT | 2024-09-20 | 4.70 | 4.50 | 4.70 | -2.20 | -31.88% | 5 | 75 | 22.62% |
| IBKR241220P00120000 | 2024-05-02 2:10PM EDT | 2024-12-20 | 9.00 | 6.40 | 6.80 | 0.00 | - | - | 41 | 22.96% |
| IBKR250117P00120000 | 2024-05-07 2:31PM EDT | 2025-01-17 | 9.00 | 7.00 | 7.30 | 0.00 | - | 5 | 98 | 22.88% |
| IBKR260116P00120000 | 2024-05-06 2:59PM EDT | 2026-01-16 | 13.99 | 11.80 | 12.80 | 0.00 | - | 1 | 1 | 23.42% |
© 2024 Yahoo. All rights reserved.