Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517C00085000 | 2024-04-17 10:22AM EDT | 85.00 | 29.00 | 25.00 | 28.80 | 0.00 | - | 2 | 8 | 60.16% |
| IBKR240517C00095000 | 2024-04-19 1:24PM EDT | 95.00 | 17.05 | 14.90 | 19.00 | +1.17 | +7.37% | 2 | 9 | 72.14% |
| IBKR240517C00100000 | 2024-04-19 2:51PM EDT | 100.00 | 12.08 | 11.30 | 14.40 | -0.92 | -7.08% | 9 | 49 | 61.72% |
| IBKR240517C00105000 | 2024-04-19 3:02PM EDT | 105.00 | 7.60 | 7.70 | 8.10 | -0.28 | -3.55% | 11 | 66 | 33.45% |
| IBKR240517C00110000 | 2024-04-19 3:58PM EDT | 110.00 | 4.30 | 4.10 | 4.50 | +0.40 | +10.26% | 178 | 228 | 30.02% |
| IBKR240517C00115000 | 2024-04-19 2:56PM EDT | 115.00 | 1.90 | 1.80 | 2.05 | +0.20 | +11.76% | 17 | 389 | 28.04% |
| IBKR240517C00120000 | 2024-04-19 3:58PM EDT | 120.00 | 0.80 | 0.70 | 0.80 | +0.10 | +14.29% | 22 | 637 | 27.59% |
| IBKR240517C00125000 | 2024-04-19 10:24AM EDT | 125.00 | 0.37 | 0.25 | 0.40 | +0.02 | +5.71% | 2 | 139 | 30.32% |
| IBKR240517C00130000 | 2024-04-19 2:02PM EDT | 130.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 1 | 59 | 30.86% |
| IBKR240517C00135000 | 2024-04-12 3:56PM EDT | 135.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 5 | 45.75% |
| IBKR240517C00140000 | 2024-04-01 3:55PM EDT | 140.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 3 | 50.29% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517P00085000 | 2024-04-17 10:27AM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 14 | 48.24% |
| IBKR240517P00090000 | 2024-04-19 3:23PM EDT | 90.00 | 0.06 | 0.00 | 0.15 | -0.07 | -53.85% | 3 | 120 | 42.09% |
| IBKR240517P00095000 | 2024-04-19 2:29PM EDT | 95.00 | 0.20 | 0.15 | 0.20 | -0.07 | -25.93% | 25 | 154 | 34.91% |
| IBKR240517P00100000 | 2024-04-19 3:23PM EDT | 100.00 | 0.40 | 0.30 | 0.45 | -0.11 | -21.57% | 33 | 485 | 31.25% |
| IBKR240517P00105000 | 2024-04-19 3:18PM EDT | 105.00 | 1.00 | 0.80 | 1.05 | -0.28 | -21.87% | 22 | 923 | 28.08% |
| IBKR240517P00110000 | 2024-04-19 3:23PM EDT | 110.00 | 2.28 | 2.15 | 2.45 | -0.52 | -18.57% | 107 | 300 | 25.87% |
| IBKR240517P00115000 | 2024-04-19 3:07PM EDT | 115.00 | 5.20 | 4.70 | 5.10 | -0.76 | -12.75% | 88 | 298 | 24.56% |
| IBKR240517P00120000 | 2024-04-19 1:47PM EDT | 120.00 | 8.95 | 8.30 | 9.90 | -0.83 | -8.49% | 7 | 27 | 34.89% |
| IBKR240517P00125000 | 2024-04-09 2:28PM EDT | 125.00 | 14.30 | 11.90 | 15.10 | 0.00 | - | 1 | 3 | 47.40% |
| IBKR240517P00130000 | 2024-04-03 3:38PM EDT | 130.00 | 15.30 | 16.70 | 20.50 | 0.00 | - | 3 | 0 | 61.38% |
© 2024 Yahoo. All rights reserved.