Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| IBKR240517C00090000 | 2024-04-18 10:33AM EDT | 90.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IBKR240517C00095000 | 2024-04-22 10:15AM EDT | 95.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| IBKR240517C00100000 | 2024-04-23 2:52PM EDT | 100.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| IBKR240517C00105000 | 2024-04-22 10:18AM EDT | 105.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 0.00% |
| IBKR240517C00110000 | 2024-04-23 3:55PM EDT | 110.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 28 | 304 | 0.00% |
| IBKR240517C00115000 | 2024-04-23 3:55PM EDT | 115.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 40 | 388 | 0.39% |
| IBKR240517C00120000 | 2024-04-23 2:55PM EDT | 120.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 61 | 654 | 3.13% |
| IBKR240517C00125000 | 2024-04-23 3:36PM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 47 | 96 | 6.25% |
| IBKR240517C00130000 | 2024-04-23 3:45PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 12.50% |
| IBKR240517C00135000 | 2024-04-12 3:56PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| IBKR240517C00140000 | 2024-04-01 3:55PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| IBKR240517C00145000 | 2024-04-16 3:46PM EDT | 145.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517P00070000 | 2024-04-16 3:46PM EDT | 70.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IBKR240517P00085000 | 2024-04-22 12:11PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 25.00% |
| IBKR240517P00090000 | 2024-04-23 3:23PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 104 | 25.00% |
| IBKR240517P00095000 | 2024-04-23 2:45PM EDT | 95.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 23 | 178 | 12.50% |
| IBKR240517P00100000 | 2024-04-23 2:43PM EDT | 100.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 464 | 12.50% |
| IBKR240517P00105000 | 2024-04-23 3:58PM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 944 | 6.25% |
| IBKR240517P00110000 | 2024-04-23 3:59PM EDT | 110.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 24 | 366 | 3.13% |
| IBKR240517P00115000 | 2024-04-23 2:54PM EDT | 115.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 19 | 392 | 0.00% |
| IBKR240517P00120000 | 2024-04-23 12:48PM EDT | 120.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 0.00% |
| IBKR240517P00125000 | 2024-04-09 2:28PM EDT | 125.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| IBKR240517P00130000 | 2024-04-03 3:38PM EDT | 130.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.