Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240621C00060000 | 2023-11-27 12:59PM EDT | 60.00 | 23.60 | 23.50 | 25.10 | 0.00 | - | 10 | 8 | 0.00% |
| IBKR240621C00065000 | 2024-02-29 12:15PM EDT | 65.00 | 43.80 | 45.80 | 49.70 | 0.00 | - | 1 | 7 | 0.00% |
| IBKR240621C00070000 | 2024-01-05 2:34PM EDT | 70.00 | 20.35 | 25.90 | 30.30 | 0.00 | - | 2 | 27 | 0.00% |
| IBKR240621C00075000 | 2024-04-19 10:22AM EDT | 75.00 | 37.36 | 39.50 | 42.60 | 0.00 | - | 1 | 82 | 56.45% |
| IBKR240621C00080000 | 2024-04-26 9:45AM EDT | 80.00 | 37.88 | 34.30 | 37.50 | 0.00 | - | 1 | 63 | 80.40% |
| IBKR240621C00085000 | 2024-04-24 1:49PM EDT | 85.00 | 31.79 | 29.60 | 33.00 | 0.00 | - | 1 | 63 | 76.39% |
| IBKR240621C00090000 | 2024-04-23 11:23AM EDT | 90.00 | 24.90 | 24.60 | 27.50 | 0.00 | - | 2 | 427 | 60.38% |
| IBKR240621C00095000 | 2024-04-26 2:25PM EDT | 95.00 | 22.15 | 21.50 | 22.00 | 0.00 | - | 1 | 167 | 45.17% |
| IBKR240621C00100000 | 2024-04-25 1:05PM EDT | 100.00 | 18.20 | 16.90 | 17.50 | 0.00 | - | 3 | 290 | 41.52% |
| IBKR240621C00105000 | 2024-04-30 12:01PM EDT | 105.00 | 11.40 | 12.20 | 12.80 | -1.90 | -14.29% | 8 | 229 | 34.60% |
| IBKR240621C00110000 | 2024-04-30 11:51AM EDT | 110.00 | 8.44 | 8.20 | 8.60 | -0.66 | -7.25% | 12 | 302 | 29.87% |
| IBKR240621C00115000 | 2024-04-29 3:52PM EDT | 115.00 | 5.60 | 5.10 | 5.40 | 0.00 | - | 52 | 127 | 28.17% |
| IBKR240621C00120000 | 2024-04-29 3:15PM EDT | 120.00 | 3.21 | 2.85 | 2.95 | 0.00 | - | 4 | 1,852 | 26.36% |
| IBKR240621C00125000 | 2024-04-30 12:31PM EDT | 125.00 | 1.40 | 1.45 | 1.55 | -0.24 | -14.63% | 36 | 119 | 26.17% |
| IBKR240621C00130000 | 2024-04-29 9:50AM EDT | 130.00 | 0.83 | 0.70 | 0.80 | 0.00 | - | 1 | 15 | 26.61% |
| IBKR240621C00135000 | 2024-04-29 9:52AM EDT | 135.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 2 | 4 | 27.91% |
| IBKR240621C00140000 | 2024-04-25 11:54AM EDT | 140.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 5 | 1,762 | 37.01% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240621P00040000 | 2023-11-27 12:11PM EDT | 40.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 100 | 119.53% |
| IBKR240621P00045000 | 2024-02-13 3:58PM EDT | 45.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 3 | 99 | 115.43% |
| IBKR240621P00050000 | 2024-01-22 11:24AM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| IBKR240621P00055000 | 2024-02-13 3:58PM EDT | 55.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 77 | 104.59% |
| IBKR240621P00060000 | 2024-04-25 12:51PM EDT | 60.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 3,383 | 73.83% |
| IBKR240621P00065000 | 2024-04-23 2:46PM EDT | 65.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 124 | 93.55% |
| IBKR240621P00070000 | 2024-04-23 2:44PM EDT | 70.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 7 | 142 | 83.25% |
| IBKR240621P00075000 | 2024-04-24 3:25PM EDT | 75.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 3 | 275 | 73.58% |
| IBKR240621P00080000 | 2024-04-24 3:29PM EDT | 80.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 10 | 206 | 64.99% |
| IBKR240621P00085000 | 2024-04-26 1:30PM EDT | 85.00 | 0.27 | 0.10 | 1.00 | 0.00 | - | 3 | 252 | 53.22% |
| IBKR240621P00090000 | 2024-04-30 1:09PM EDT | 90.00 | 0.33 | 0.00 | 0.40 | +0.15 | +83.33% | 2 | 139 | 42.04% |
| IBKR240621P00095000 | 2024-04-30 1:09PM EDT | 95.00 | 0.32 | 0.30 | 0.40 | +0.02 | +6.67% | 2 | 118 | 34.64% |
| IBKR240621P00100000 | 2024-04-30 11:51AM EDT | 100.00 | 0.55 | 0.50 | 0.60 | +0.05 | +10.00% | 2 | 295 | 30.40% |
| IBKR240621P00105000 | 2024-04-30 12:43PM EDT | 105.00 | 1.01 | 0.95 | 1.05 | +0.06 | +6.32% | 2 | 191 | 27.27% |
| IBKR240621P00110000 | 2024-04-30 12:23PM EDT | 110.00 | 1.95 | 1.90 | 2.05 | +0.10 | +5.41% | 17 | 458 | 25.53% |
| IBKR240621P00115000 | 2024-04-30 10:15AM EDT | 115.00 | 3.43 | 3.60 | 3.80 | +0.33 | +10.65% | 2 | 175 | 24.12% |
| IBKR240621P00120000 | 2024-04-25 2:49PM EDT | 120.00 | 5.82 | 6.30 | 6.50 | 0.00 | - | 4 | 35 | 23.01% |
| IBKR240621P00125000 | 2024-04-29 3:08PM EDT | 125.00 | 9.62 | 9.80 | 10.10 | 0.00 | - | 8 | 12 | 21.86% |
© 2024 Yahoo. All rights reserved.