Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR250117C00045000 | 2024-02-22 3:27PM EDT | 45.00 | 64.15 | 63.00 | 68.00 | 0.00 | - | 2 | 2 | 0.00% |
| IBKR250117C00050000 | 2023-11-14 11:30AM EDT | 50.00 | 34.40 | 33.20 | 35.00 | 0.00 | - | - | 1 | 0.00% |
| IBKR250117C00055000 | 2024-02-02 1:05PM EDT | 55.00 | 44.30 | 57.00 | 60.50 | 0.00 | - | 1 | 6 | 0.00% |
| IBKR250117C00060000 | 2024-04-19 12:24PM EDT | 60.00 | 53.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBKR250117C00065000 | 2024-03-01 4:23PM EDT | 65.00 | 48.90 | 47.70 | 52.50 | 0.00 | - | 1 | 1 | 43.53% |
| IBKR250117C00070000 | 2024-01-17 10:49AM EDT | 70.00 | 23.70 | 38.90 | 42.00 | 0.00 | - | 1 | 13 | 0.00% |
| IBKR250117C00075000 | 2024-04-18 2:14PM EDT | 75.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IBKR250117C00080000 | 2024-04-17 2:50PM EDT | 80.00 | 34.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBKR250117C00085000 | 2024-04-18 1:54PM EDT | 85.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IBKR250117C00090000 | 2024-04-29 9:30AM EDT | 90.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBKR250117C00095000 | 2024-04-15 11:46AM EDT | 95.00 | 24.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBKR250117C00100000 | 2024-04-17 10:37AM EDT | 100.00 | 21.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBKR250117C00105000 | 2024-04-26 1:36PM EDT | 105.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IBKR250117C00110000 | 2024-04-24 9:54AM EDT | 110.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBKR250117C00115000 | 2024-04-23 1:50PM EDT | 115.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBKR250117C00120000 | 2024-04-25 10:37AM EDT | 120.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| IBKR250117C00125000 | 2024-04-26 1:59PM EDT | 125.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| IBKR250117C00130000 | 2024-04-24 12:17PM EDT | 130.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IBKR250117C00135000 | 2024-04-29 10:29AM EDT | 135.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IBKR250117C00140000 | 2024-04-16 11:03AM EDT | 140.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBKR250117C00145000 | 2024-04-23 12:44PM EDT | 145.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBKR250117C00150000 | 2024-04-24 12:17PM EDT | 150.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBKR250117C00155000 | 2024-04-05 1:39PM EDT | 155.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IBKR250117C00160000 | 2024-04-23 1:25PM EDT | 160.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| IBKR250117C00165000 | 2024-03-08 10:45AM EDT | 165.00 | 1.10 | 1.35 | 1.65 | 0.00 | - | 1 | 1 | 31.25% |
| IBKR250117C00170000 | 2024-04-26 1:20PM EDT | 170.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR250117P00040000 | 2024-04-16 3:55PM EDT | 40.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IBKR250117P00045000 | 2024-01-23 2:05PM EDT | 45.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 3 | 25 | 66.99% |
| IBKR250117P00050000 | 2024-04-15 10:57AM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBKR250117P00055000 | 2024-04-18 11:11AM EDT | 55.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IBKR250117P00060000 | 2024-04-16 3:55PM EDT | 60.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| IBKR250117P00065000 | 2024-04-26 1:09PM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBKR250117P00070000 | 2024-04-16 3:56PM EDT | 70.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBKR250117P00075000 | 2024-04-23 11:59AM EDT | 75.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBKR250117P00080000 | 2024-04-09 10:52AM EDT | 80.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBKR250117P00085000 | 2024-04-22 1:42PM EDT | 85.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IBKR250117P00090000 | 2024-04-22 11:55AM EDT | 90.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IBKR250117P00095000 | 2024-04-26 10:40AM EDT | 95.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBKR250117P00100000 | 2024-04-26 11:18AM EDT | 100.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| IBKR250117P00105000 | 2024-04-24 1:44PM EDT | 105.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| IBKR250117P00110000 | 2024-04-17 2:53PM EDT | 110.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IBKR250117P00115000 | 2024-04-25 3:43PM EDT | 115.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| IBKR250117P00120000 | 2024-04-15 11:56AM EDT | 120.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBKR250117P00125000 | 2024-04-24 12:46PM EDT | 125.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.