Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240719C00045000 | 2024-04-23 1:04PM EDT | 45.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBKR240719C00050000 | 2023-10-23 3:37PM EDT | 50.00 | 32.90 | 31.10 | 33.60 | 0.00 | - | - | 1 | 0.00% |
| IBKR240719C00055000 | 2023-10-26 12:41PM EDT | 55.00 | 28.30 | 28.40 | 29.50 | 0.00 | - | - | 0 | 0.00% |
| IBKR240719C00060000 | 2024-01-18 2:08PM EDT | 60.00 | 30.00 | 43.60 | 48.40 | 0.00 | - | 1 | 1 | 0.00% |
| IBKR240719C00065000 | 2023-12-14 11:52AM EDT | 65.00 | 18.90 | 23.90 | 28.00 | 0.00 | - | - | 1 | 0.00% |
| IBKR240719C00070000 | 2024-02-13 11:03AM EDT | 70.00 | 32.07 | 37.00 | 41.60 | 0.00 | - | 1 | 3 | 0.00% |
| IBKR240719C00075000 | 2024-01-02 12:40PM EDT | 75.00 | 13.00 | 18.60 | 20.30 | 0.00 | - | 4 | 28 | 0.00% |
| IBKR240719C00080000 | 2024-02-13 11:16AM EDT | 80.00 | 23.00 | 27.80 | 32.00 | 0.00 | - | 30 | 14 | 0.00% |
| IBKR240719C00085000 | 2024-03-15 1:24PM EDT | 85.00 | 25.90 | 25.80 | 29.00 | 0.00 | - | 1 | 57 | 0.00% |
| IBKR240719C00090000 | 2024-04-22 9:31AM EDT | 90.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBKR240719C00095000 | 2024-04-26 1:59PM EDT | 95.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBKR240719C00100000 | 2024-04-22 2:18PM EDT | 100.00 | 16.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBKR240719C00105000 | 2024-04-25 3:30PM EDT | 105.00 | 14.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBKR240719C00110000 | 2024-04-25 12:03PM EDT | 110.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBKR240719C00115000 | 2024-04-29 3:40PM EDT | 115.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBKR240719C00120000 | 2024-04-29 10:38AM EDT | 120.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IBKR240719C00125000 | 2024-04-29 2:19PM EDT | 125.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IBKR240719C00130000 | 2024-04-26 11:56AM EDT | 130.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| IBKR240719C00135000 | 2024-04-24 1:42PM EDT | 135.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBKR240719C00140000 | 2024-04-24 11:09AM EDT | 140.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBKR240719C00145000 | 2024-04-15 1:25PM EDT | 145.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBKR240719C00150000 | 2024-04-05 1:01PM EDT | 150.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240719P00040000 | 2024-02-02 1:20PM EDT | 40.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 10 | 22 | 123.73% |
| IBKR240719P00045000 | 2024-04-17 9:44AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| IBKR240719P00050000 | 2024-01-22 11:28AM EDT | 50.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 94.92% |
| IBKR240719P00055000 | 2024-03-05 11:34AM EDT | 55.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 40 | 53 | 86.23% |
| IBKR240719P00060000 | 2024-02-05 2:10PM EDT | 60.00 | 0.35 | 0.00 | 1.55 | 0.00 | - | 11 | 25 | 87.79% |
| IBKR240719P00065000 | 2024-02-13 10:51AM EDT | 65.00 | 0.35 | 0.05 | 1.70 | 0.00 | - | 1 | 36 | 80.71% |
| IBKR240719P00070000 | 2024-04-17 9:30AM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| IBKR240719P00075000 | 2024-04-29 11:53AM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBKR240719P00080000 | 2024-04-17 9:56AM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBKR240719P00085000 | 2024-04-22 2:35PM EDT | 85.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBKR240719P00090000 | 2024-04-23 2:18PM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBKR240719P00095000 | 2024-04-25 2:21PM EDT | 95.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBKR240719P00100000 | 2024-04-29 2:48PM EDT | 100.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBKR240719P00105000 | 2024-04-29 10:32AM EDT | 105.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IBKR240719P00110000 | 2024-04-29 11:23AM EDT | 110.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IBKR240719P00115000 | 2024-04-29 10:15AM EDT | 115.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| IBKR240719P00120000 | 2024-04-29 11:12AM EDT | 120.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBKR240719P00125000 | 2024-04-22 11:17AM EDT | 125.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.