Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517C00085000 | 2024-04-26 12:05PM EDT | 85.00 | 32.00 | 28.50 | 32.60 | 0.00 | - | 2 | 6 | 62.89% |
| IBKR240517C00090000 | 2024-04-18 10:33AM EDT | 90.00 | 20.70 | 23.50 | 27.70 | 0.00 | - | - | 1 | 57.03% |
| IBKR240517C00095000 | 2024-04-22 10:15AM EDT | 95.00 | 18.90 | 18.70 | 22.30 | 0.00 | - | 3 | 12 | 90.04% |
| IBKR240517C00100000 | 2024-04-26 11:37AM EDT | 100.00 | 16.50 | 14.60 | 17.80 | 0.00 | - | 5 | 40 | 53.96% |
| IBKR240517C00105000 | 2024-04-30 10:23AM EDT | 105.00 | 12.18 | 10.10 | 11.00 | -0.02 | -0.16% | 4 | 77 | 36.33% |
| IBKR240517C00110000 | 2024-04-30 10:18AM EDT | 110.00 | 7.41 | 6.10 | 6.50 | -0.11 | -1.46% | 2 | 248 | 30.01% |
| IBKR240517C00115000 | 2024-04-30 12:07PM EDT | 115.00 | 3.00 | 2.80 | 3.00 | -0.62 | -17.13% | 6 | 368 | 26.98% |
| IBKR240517C00120000 | 2024-04-30 1:11PM EDT | 120.00 | 1.00 | 0.95 | 1.05 | -0.40 | -28.57% | 82 | 699 | 26.25% |
| IBKR240517C00125000 | 2024-04-29 1:21PM EDT | 125.00 | 0.45 | 0.20 | 0.35 | 0.00 | - | 8 | 147 | 27.78% |
| IBKR240517C00130000 | 2024-04-29 2:08PM EDT | 130.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 3 | 46 | 31.15% |
| IBKR240517C00135000 | 2024-04-12 3:56PM EDT | 135.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 36.23% |
| IBKR240517C00140000 | 2024-04-26 9:57AM EDT | 140.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 71.00% |
| IBKR240517C00145000 | 2024-04-16 3:46PM EDT | 145.00 | 0.36 | 0.00 | 1.55 | 0.00 | - | - | 1 | 73.34% |
PutsforMay 17, 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 | 0.10 | 0.00 | - | - | 1 | 93.75% |
| IBKR240517P00075000 | 2024-04-23 1:12PM EDT | 75.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | - | 1 | 82.03% |
| IBKR240517P00080000 | 2024-04-25 12:47PM EDT | 80.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | - | 1 | 65.23% |
| IBKR240517P00085000 | 2024-04-22 12:11PM EDT | 85.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 18 | 55.47% |
| IBKR240517P00090000 | 2024-04-29 10:10AM EDT | 90.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 104 | 50.20% |
| IBKR240517P00095000 | 2024-04-26 3:44PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 167 | 44.92% |
| IBKR240517P00100000 | 2024-04-30 11:32AM EDT | 100.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 395 | 37.40% |
| IBKR240517P00105000 | 2024-04-30 10:29AM EDT | 105.00 | 0.20 | 0.15 | 0.25 | -0.01 | -4.76% | 1 | 934 | 29.93% |
| IBKR240517P00110000 | 2024-04-30 12:43PM EDT | 110.00 | 0.65 | 0.60 | 0.75 | +0.16 | +32.65% | 6 | 394 | 26.34% |
| IBKR240517P00115000 | 2024-04-30 12:48PM EDT | 115.00 | 2.20 | 2.10 | 2.25 | +0.60 | +37.50% | 5 | 431 | 24.32% |
| IBKR240517P00120000 | 2024-04-30 12:44PM EDT | 120.00 | 5.70 | 5.20 | 5.60 | +0.74 | +14.92% | 1 | 40 | 26.61% |
| IBKR240517P00125000 | 2024-04-30 12:41PM EDT | 125.00 | 9.70 | 9.00 | 9.90 | +1.70 | +21.25% | 1 | 6 | 28.44% |
| IBKR240517P00130000 | 2024-04-26 11:48AM EDT | 130.00 | 14.19 | 12.50 | 14.90 | 0.00 | - | 1 | 1 | 38.14% |
© 2024 Yahoo. All rights reserved.