Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR230120C00025000 | 2021-12-30 3:14PM EDT | 25.00 | 55.70 | 49.50 | 54.00 | 0.00 | - | 2 | 2 | 429.44% |
| IBKR230120C00030000 | 2021-11-10 7:52AM EDT | 30.00 | 32.00 | 45.10 | 47.30 | 0.00 | - | 6 | 49 | 316.92% |
| IBKR230120C00035000 | 2021-11-10 7:52AM EDT | 35.00 | 31.15 | 39.40 | 42.40 | 0.00 | - | 3 | 11 | 255.79% |
| IBKR230120C00040000 | 2021-10-28 2:33PM EDT | 40.00 | 31.22 | 34.40 | 35.60 | 0.00 | - | 5 | 77 | 205.81% |
| IBKR230120C00045000 | 2021-11-10 7:52AM EDT | 45.00 | 23.30 | 31.60 | 33.10 | 0.00 | - | 50 | 52 | 194.57% |
| IBKR230120C00050000 | 2021-12-27 10:30AM EDT | 50.00 | 31.60 | 27.80 | 28.70 | 0.00 | - | 1 | 37 | 172.36% |
| IBKR230120C00055000 | 2022-01-03 10:30AM EDT | 55.00 | 27.30 | 21.70 | 24.50 | 0.00 | - | 1 | 0 | 145.06% |
| IBKR230120C00060000 | 2022-01-05 3:43PM EDT | 60.00 | 20.66 | 17.90 | 20.50 | -3.25 | -13.59% | 1 | 356 | 128.60% |
| IBKR230120C00065000 | 2022-01-05 4:07PM EDT | 65.00 | 16.83 | 16.20 | 17.00 | +1.24 | +7.95% | 7 | 306 | 120.87% |
| IBKR230120C00070000 | 2021-12-29 1:08PM EDT | 70.00 | 17.00 | 13.20 | 13.90 | 0.00 | - | 100 | 295 | 109.97% |
| IBKR230120C00075000 | 2022-01-03 2:31PM EDT | 75.00 | 11.35 | 10.50 | 11.20 | 0.00 | - | 1 | 108 | 100.70% |
| IBKR230120C00080000 | 2022-01-05 4:49PM EDT | 80.00 | 8.32 | 6.20 | 8.80 | -1.68 | -16.80% | 7 | 169 | 86.50% |
| IBKR230120C00085000 | 2022-01-03 2:31PM EDT | 85.00 | 6.95 | 6.20 | 7.00 | 0.00 | - | 1 | 1,045 | 86.39% |
| IBKR230120C00090000 | 2022-01-05 11:52AM EDT | 90.00 | 5.44 | 4.90 | 5.40 | -0.48 | -8.11% | 2 | 162 | 81.81% |
| IBKR230120C00095000 | 2021-11-10 7:52AM EDT | 95.00 | 2.50 | 3.60 | 4.20 | 0.00 | - | 2 | 43 | 77.38% |
| IBKR230120C00100000 | 2021-12-28 3:08PM EDT | 100.00 | 4.70 | 2.70 | 3.20 | 0.00 | - | 55 | 645 | 73.91% |
| IBKR230120C00105000 | 2021-12-28 12:43PM EDT | 105.00 | 3.40 | 1.85 | 2.45 | 0.00 | - | 1 | 203 | 70.41% |
| IBKR230120C00110000 | 2021-12-31 2:57PM EDT | 110.00 | 2.15 | 1.35 | 1.85 | 0.00 | - | 1 | 61 | 67.99% |
| IBKR230120C00115000 | 2021-12-09 4:51PM EDT | 115.00 | 1.30 | 1.05 | 1.55 | 0.00 | - | 2 | 510 | 67.41% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR230120P00025000 | 2022-01-03 3:34PM EDT | 25.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 5 | 215 | 62.01% |
| IBKR230120P00030000 | 2022-01-05 11:20AM EDT | 30.00 | 0.55 | 0.25 | 0.50 | +0.30 | +120.00% | 2 | 309 | 52.64% |
| IBKR230120P00035000 | 2021-12-23 11:11AM EDT | 35.00 | 0.60 | 0.30 | 0.75 | 0.00 | - | 2 | 189 | 49.02% |
| IBKR230120P00040000 | 2021-10-20 2:17PM EDT | 40.00 | 0.83 | 0.25 | 4.20 | 0.00 | - | 5 | 100 | 55.01% |
| IBKR230120P00045000 | 2021-12-27 10:59AM EDT | 45.00 | 1.00 | 0.95 | 1.25 | 0.00 | - | 1 | 121 | 32.76% |
| IBKR230120P00050000 | 2021-12-22 1:53PM EDT | 50.00 | 1.56 | 1.40 | 1.80 | 0.00 | - | 1 | 42 | 26.00% |
| IBKR230120P00055000 | 2022-01-05 3:31PM EDT | 55.00 | 2.05 | 2.15 | 2.60 | 0.00 | - | 1 | 130 | 18.24% |
| IBKR230120P00060000 | 2021-12-31 2:33PM EDT | 60.00 | 2.90 | 3.20 | 3.60 | 0.00 | - | 2 | 29 | 0.00% |
| IBKR230120P00065000 | 2022-01-04 2:00PM EDT | 65.00 | 4.09 | 4.50 | 4.80 | 0.00 | - | 6 | 295 | 0.00% |
| IBKR230120P00070000 | 2022-01-03 1:59PM EDT | 70.00 | 6.00 | 5.50 | 6.90 | 0.00 | - | 82 | 460 | 0.00% |
| IBKR230120P00075000 | 2021-12-27 4:45PM EDT | 75.00 | 7.45 | 8.40 | 9.20 | 0.00 | - | 2 | 40 | 0.00% |
| IBKR230120P00080000 | 2022-01-05 4:49PM EDT | 80.00 | 11.60 | 11.10 | 11.90 | +1.81 | +18.49% | 7 | 12 | 0.00% |
| IBKR230120P00085000 | 2021-12-22 2:24PM EDT | 85.00 | 13.98 | 14.20 | 15.10 | 0.00 | - | 2 | 25 | 0.00% |
| IBKR230120P00100000 | 2021-11-10 7:52AM EDT | 100.00 | 43.00 | 26.30 | 27.00 | 0.00 | - | 1 | 1 | 0.00% |
| IBKR230120P00115000 | 2021-11-10 7:52AM EDT | 115.00 | 50.00 | 39.60 | 40.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
