Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Strike:100.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517C00100000 | 2024-05-02 2:26PM EDT | 2024-05-17 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| IBKR240621C00100000 | 2024-05-03 2:02PM EDT | 2024-06-21 | 21.40 | 19.80 | 23.90 | 0.00 | - | 2 | 292 | 61.26% |
| IBKR240719C00100000 | 2024-05-01 2:21PM EDT | 2024-07-19 | 19.20 | 21.30 | 24.20 | 0.00 | - | 100 | 198 | 50.68% |
| IBKR240920C00100000 | 2024-05-02 1:32PM EDT | 2024-09-20 | 22.75 | 23.00 | 25.20 | 0.00 | - | 1 | 37 | 42.46% |
| IBKR241220C00100000 | 2024-04-30 12:42PM EDT | 2024-12-20 | 21.50 | 24.10 | 28.40 | 0.00 | - | - | 1 | 44.36% |
| IBKR250117C00100000 | 2024-04-30 3:54PM EDT | 2025-01-17 | 22.32 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| IBKR260116C00100000 | 2024-04-30 3:56PM EDT | 2026-01-16 | 29.45 | 32.20 | 36.90 | 0.00 | - | 2 | 238 | 43.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517P00100000 | 2024-05-03 10:34AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 386 | 25.00% |
| IBKR240621P00100000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | -0.04 | -9.30% | 9 | 289 | 12.50% |
| IBKR240719P00100000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 1.11 | 0.00 | 0.95 | 0.00 | - | 301 | 429 | 35.16% |
| IBKR240920P00100000 | 2024-05-02 2:38PM EDT | 2024-09-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 7 | 56 | 6.25% |
| IBKR241220P00100000 | 2024-04-26 12:41PM EDT | 2024-12-20 | 3.34 | 1.20 | 2.90 | 0.00 | - | 2 | 3 | 29.41% |
| IBKR250117P00100000 | 2024-05-03 2:36PM EDT | 2025-01-17 | 3.13 | 2.50 | 3.30 | 0.00 | - | 2 | 35 | 29.28% |
| IBKR260116P00100000 | 2024-04-30 3:56PM EDT | 2026-01-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
© 2024 Yahoo. All rights reserved.