Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240621C00100000 | 2024-05-20 11:05AM EDT | 2024-06-21 | 24.95 | 24.50 | 28.00 | +4.34 | +21.06% | 4 | 293 | 55.57% |
| IBKR240719C00100000 | 2024-05-14 12:42PM EDT | 2024-07-19 | 22.19 | 25.30 | 27.80 | 0.00 | - | 1 | 197 | 57.32% |
| IBKR240920C00100000 | 2024-05-16 12:57PM EDT | 2024-09-20 | 24.20 | 25.70 | 29.40 | 0.00 | - | 1 | 37 | 49.21% |
| IBKR241220C00100000 | 2024-05-08 10:15AM EDT | 2024-12-20 | 24.98 | 29.20 | 30.10 | 0.00 | - | 1 | 2 | 40.08% |
| IBKR250117C00100000 | 2024-05-17 3:28PM EDT | 2025-01-17 | 28.60 | 29.80 | 31.30 | 0.00 | - | 2 | 52 | 41.96% |
| IBKR260116C00100000 | 2024-05-20 2:34PM EDT | 2026-01-16 | 37.22 | 37.00 | 39.00 | +2.72 | +7.88% | 10 | 213 | 42.25% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240621P00100000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.15 | -0.08 | -34.78% | 9 | 232 | 40.53% |
| IBKR240719P00100000 | 2024-05-16 1:56PM EDT | 2024-07-19 | 0.23 | 0.10 | 0.30 | -0.09 | -28.12% | 12 | 430 | 33.59% |
| IBKR240920P00100000 | 2024-05-15 3:53PM EDT | 2024-09-20 | 0.95 | 0.60 | 0.75 | 0.00 | - | 3 | 66 | 28.83% |
| IBKR241220P00100000 | 2024-05-17 11:51AM EDT | 2024-12-20 | 1.81 | 1.55 | 1.70 | 0.00 | - | 4 | 8 | 27.63% |
| IBKR250117P00100000 | 2024-05-17 3:15PM EDT | 2025-01-17 | 2.20 | 1.85 | 2.10 | 0.00 | - | 5 | 43 | 27.88% |
| IBKR260116P00100000 | 2024-04-30 3:56PM EDT | 2026-01-16 | 8.00 | 4.70 | 6.30 | 0.00 | - | 1 | 7 | 27.74% |
© 2024 Yahoo. All rights reserved.