Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR220218C00070000 | 2022-01-05 3:27PM EST | 70.00 | 8.40 | 7.60 | 8.50 | +0.10 | +1.20% | 3 | 73 | 111.45% |
| IBKR220218C00075000 | 2022-01-05 3:28PM EST | 75.00 | 4.66 | 4.10 | 4.40 | -2.01 | -30.13% | 9 | 19 | 86.01% |
| IBKR220218C00080000 | 2022-01-05 3:48PM EST | 80.00 | 2.02 | 1.75 | 2.05 | -1.18 | -36.88% | 6 | 25 | 70.92% |
| IBKR220218C00085000 | 2022-01-05 3:53PM EST | 85.00 | 0.68 | 0.70 | 0.95 | -0.87 | -56.13% | 12 | 46 | 64.80% |
| IBKR220218C00090000 | 2022-01-03 10:37AM EST | 90.00 | 0.60 | 0.25 | 0.40 | 0.00 | - | 1 | 26 | 61.13% |
PutsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR220218P00060000 | 2022-01-04 2:55PM EST | 60.00 | 0.18 | 0.20 | 0.40 | 0.00 | - | 3 | 6 | 43.16% |
| IBKR220218P00065000 | 2022-01-05 2:43PM EST | 65.00 | 0.45 | 0.45 | 0.65 | -0.05 | -10.00% | 6 | 5 | 29.57% |
| IBKR220218P00070000 | 2022-01-05 2:16PM EST | 70.00 | 1.10 | 1.15 | 1.30 | +0.37 | +50.68% | 8 | 130 | 12.11% |
| IBKR220218P00075000 | 2022-01-05 2:34PM EST | 75.00 | 2.40 | 2.55 | 2.80 | +0.95 | +65.52% | 9 | 20 | 0.00% |
| IBKR220218P00080000 | 2022-01-04 1:04PM EST | 80.00 | 3.77 | 5.20 | 5.50 | 0.00 | - | 2 | 19 | 0.00% |
| IBKR220218P00085000 | 2021-12-22 12:09PM EST | 85.00 | 8.50 | 9.00 | 9.40 | 0.00 | - | - | 1 | 0.00% |
| IBKR220218P00090000 | 2021-12-16 10:09AM EST | 90.00 | 11.08 | 13.30 | 14.30 | 0.00 | - | - | 1 | 0.00% |
