Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517C00095000 | 2024-05-03 2:16PM EDT | 2024-05-17 | 25.00 | 23.50 | 26.60 | 0.00 | - | 3 | 11 | 151.86% |
| IBKR240621C00095000 | 2024-04-26 2:25PM EDT | 2024-06-21 | 22.15 | 24.30 | 26.80 | 0.00 | - | 1 | 167 | 64.50% |
| IBKR240719C00095000 | 2024-05-09 2:28PM EDT | 2024-07-19 | 24.79 | 24.20 | 27.50 | 0.00 | - | 1 | 161 | 56.25% |
| IBKR240920C00095000 | 2024-04-19 10:49AM EDT | 2024-09-20 | 20.20 | 25.70 | 27.50 | 0.00 | - | 1 | 20 | 40.80% |
| IBKR250117C00095000 | 2024-05-09 3:11PM EDT | 2025-01-17 | 28.80 | 29.20 | 30.20 | 0.00 | - | 3 | 59 | 40.37% |
| IBKR260116C00095000 | 2024-05-10 9:52AM EDT | 2026-01-16 | 36.00 | 36.20 | 38.70 | +2.39 | +7.11% | 1 | 12 | 43.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517P00095000 | 2024-05-06 3:06PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 201 | 731 | 69.53% |
| IBKR240621P00095000 | 2024-05-08 3:29PM EDT | 2024-06-21 | 0.25 | 0.10 | 1.25 | 0.00 | - | 1 | 117 | 58.79% |
| IBKR240719P00095000 | 2024-05-07 11:15AM EDT | 2024-07-19 | 0.30 | 0.15 | 1.25 | 0.00 | - | 10 | 140 | 45.53% |
| IBKR240920P00095000 | 2024-05-10 10:43AM EDT | 2024-09-20 | 0.70 | 0.60 | 0.85 | -0.39 | -35.78% | 4 | 41 | 29.66% |
| IBKR241220P00095000 | 2024-05-09 10:27AM EDT | 2024-12-20 | 1.90 | 1.55 | 1.80 | 0.00 | - | 1 | 4 | 28.53% |
| IBKR250117P00095000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 2.30 | 1.85 | 2.10 | 0.00 | - | 5 | 17 | 28.33% |
| IBKR260116P00095000 | 2024-04-23 11:45AM EDT | 2026-01-16 | 6.90 | 5.00 | 6.20 | 0.00 | - | 4 | 16 | 28.39% |
© 2024 Yahoo. All rights reserved.