Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240920C00080000 | 2024-04-11 3:23PM EDT | 80.00 | 35.31 | 36.00 | 39.40 | 0.00 | - | 1 | 3 | 51.25% |
| IBKR240920C00090000 | 2024-04-26 12:33PM EDT | 90.00 | 28.40 | 27.70 | 28.40 | 0.00 | - | 21 | 30 | 43.13% |
| IBKR240920C00095000 | 2024-04-19 10:49AM EDT | 95.00 | 20.20 | 22.80 | 23.90 | 0.00 | - | 1 | 20 | 39.42% |
| IBKR240920C00100000 | 2024-04-17 9:44AM EDT | 100.00 | 16.40 | 18.70 | 19.70 | 0.00 | - | 1 | 37 | 36.61% |
| IBKR240920C00105000 | 2024-04-19 2:17PM EDT | 105.00 | 12.55 | 15.30 | 15.60 | 0.00 | - | 1 | 36 | 33.41% |
| IBKR240920C00110000 | 2024-04-23 11:25AM EDT | 110.00 | 11.21 | 10.70 | 12.00 | 0.00 | - | 2 | 88 | 31.18% |
| IBKR240920C00115000 | 2024-04-25 12:11PM EDT | 115.00 | 10.50 | 8.60 | 9.10 | 0.00 | - | 16 | 390 | 30.13% |
| IBKR240920C00120000 | 2024-04-25 12:23PM EDT | 120.00 | 7.78 | 6.40 | 6.70 | 0.00 | - | 1 | 155 | 29.30% |
| IBKR240920C00125000 | 2024-04-30 10:39AM EDT | 125.00 | 4.90 | 4.40 | 4.80 | +0.40 | +8.89% | 10 | 86 | 28.68% |
| IBKR240920C00130000 | 2024-04-25 2:14PM EDT | 130.00 | 4.00 | 3.00 | 3.20 | 0.00 | - | 6 | 20 | 27.59% |
| IBKR240920C00135000 | 2024-04-29 10:15AM EDT | 135.00 | 2.36 | 2.05 | 2.20 | 0.00 | - | 5 | 871 | 27.45% |
| IBKR240920C00140000 | 2024-04-04 12:02PM EDT | 140.00 | 1.95 | 1.30 | 1.55 | 0.00 | - | 430 | 429 | 27.75% |
| IBKR240920C00145000 | 2024-04-18 10:21AM EDT | 145.00 | 0.90 | 0.60 | 1.10 | 0.00 | - | 4 | 14 | 28.13% |
| IBKR240920C00150000 | 2024-03-07 11:13AM EDT | 150.00 | 1.10 | 0.90 | 1.25 | 0.00 | - | - | 1 | 32.12% |
| IBKR240920C00165000 | 2024-03-06 10:49AM EDT | 165.00 | 0.52 | 0.35 | 0.60 | 0.00 | - | 2 | 2 | 34.06% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240920P00055000 | 2024-01-24 10:30AM EDT | 55.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 72.27% |
| IBKR240920P00060000 | 2024-04-10 2:49PM EDT | 60.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 70.85% |
| IBKR240920P00065000 | 2024-01-31 4:28PM EDT | 65.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| IBKR240920P00070000 | 2024-04-25 10:57AM EDT | 70.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 51.61% |
| IBKR240920P00075000 | 2024-04-24 12:22PM EDT | 75.00 | 0.45 | 0.10 | 0.70 | 0.00 | - | 2 | 6 | 44.92% |
| IBKR240920P00080000 | 2024-04-11 10:23AM EDT | 80.00 | 0.81 | 0.15 | 0.80 | 0.00 | - | 1 | 14 | 40.60% |
| IBKR240920P00085000 | 2024-04-26 10:40AM EDT | 85.00 | 0.58 | 0.55 | 0.65 | 0.00 | - | 2 | 30 | 33.45% |
| IBKR240920P00090000 | 2024-04-25 11:38AM EDT | 90.00 | 0.90 | 0.80 | 0.90 | 0.00 | - | 1 | 12 | 30.88% |
| IBKR240920P00095000 | 2024-04-29 10:24AM EDT | 95.00 | 1.20 | 1.20 | 1.35 | 0.00 | - | 5 | 44 | 29.05% |
| IBKR240920P00100000 | 2024-04-22 11:21AM EDT | 100.00 | 2.85 | 1.90 | 2.05 | 0.00 | - | 15 | 59 | 27.53% |
| IBKR240920P00105000 | 2024-04-30 11:11AM EDT | 105.00 | 2.80 | 2.85 | 3.10 | -0.05 | -1.75% | 41 | 37 | 26.27% |
| IBKR240920P00110000 | 2024-04-24 11:44AM EDT | 110.00 | 4.52 | 4.30 | 4.60 | 0.00 | - | 6 | 75 | 25.21% |
| IBKR240920P00115000 | 2024-04-24 1:54PM EDT | 115.00 | 6.30 | 6.20 | 6.50 | 0.00 | - | 6 | 52 | 23.84% |
| IBKR240920P00120000 | 2024-04-25 12:23PM EDT | 120.00 | 8.22 | 8.80 | 9.10 | 0.00 | - | 1 | 45 | 23.00% |
| IBKR240920P00125000 | 2024-04-03 3:31PM EDT | 125.00 | 13.60 | 12.00 | 13.20 | 0.00 | - | 18 | 19 | 25.70% |
| IBKR240920P00135000 | 2024-03-05 1:48PM EDT | 135.00 | 25.30 | 24.00 | 26.40 | 0.00 | - | - | 1 | 47.57% |
© 2024 Yahoo. All rights reserved.