Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517C00105000 | 2024-05-01 12:03PM EDT | 2024-05-17 | 11.35 | 16.00 | 17.40 | 0.00 | - | 5 | 81 | 63.04% |
| IBKR240621C00105000 | 2024-05-06 10:38AM EDT | 2024-06-21 | 17.00 | 16.60 | 17.40 | +1.03 | +6.45% | 24 | 211 | 39.88% |
| IBKR240719C00105000 | 2024-05-03 10:39AM EDT | 2024-07-19 | 15.20 | 17.50 | 18.00 | 0.00 | - | 1 | 64 | 36.11% |
| IBKR240920C00105000 | 2024-04-19 2:17PM EDT | 2024-09-20 | 12.55 | 19.20 | 19.80 | 0.00 | - | 1 | 36 | 35.29% |
| IBKR250117C00105000 | 2024-05-06 11:17AM EDT | 2025-01-17 | 23.25 | 22.50 | 24.00 | +2.75 | +13.41% | 1 | 183 | 38.81% |
| IBKR260116C00105000 | 2024-04-25 1:22PM EDT | 2026-01-16 | 28.74 | 30.60 | 31.90 | 0.00 | - | 3 | 35 | 39.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517P00105000 | 2024-05-06 11:33AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.15 | -0.03 | -30.00% | 27 | 915 | 44.92% |
| IBKR240621P00105000 | 2024-05-03 12:09PM EDT | 2024-06-21 | 0.50 | 0.40 | 0.55 | -0.15 | -23.08% | 1 | 287 | 30.32% |
| IBKR240719P00105000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 1.53 | 0.90 | 1.05 | 0.00 | - | 301 | 1,022 | 28.98% |
| IBKR240920P00105000 | 2024-05-01 12:09PM EDT | 2024-09-20 | 2.90 | 1.85 | 2.05 | 0.00 | - | 2 | 75 | 27.10% |
| IBKR241220P00105000 | 2024-05-01 3:49PM EDT | 2024-12-20 | 4.40 | 3.10 | 3.60 | 0.00 | - | 3 | 6 | 26.85% |
| IBKR250117P00105000 | 2024-05-03 2:36PM EDT | 2025-01-17 | 4.18 | 3.80 | 4.10 | 0.00 | - | 1 | 66 | 26.99% |
| IBKR260116P00105000 | 2024-03-19 11:41AM EDT | 2026-01-16 | 12.20 | 11.40 | 12.00 | 0.00 | - | 1 | 3 | 32.53% |
© 2024 Yahoo. All rights reserved.