Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517C00090000 | 2024-04-18 10:33AM EDT | 2024-05-17 | 20.70 | 28.10 | 32.10 | 0.00 | - | - | 1 | 82.03% |
| IBKR240621C00090000 | 2024-04-23 11:23AM EDT | 2024-06-21 | 24.90 | 28.50 | 32.40 | 0.00 | - | 2 | 427 | 52.88% |
| IBKR240719C00090000 | 2024-04-22 9:31AM EDT | 2024-07-19 | 24.30 | 29.90 | 32.60 | 0.00 | - | 1 | 120 | 52.27% |
| IBKR240920C00090000 | 2024-04-26 12:33PM EDT | 2024-09-20 | 28.40 | 30.20 | 34.20 | 0.00 | - | 21 | 30 | 57.40% |
| IBKR250117C00090000 | 2024-05-02 11:37AM EDT | 2025-01-17 | 33.55 | 33.20 | 34.80 | +2.95 | +9.64% | 10 | 78 | 44.62% |
| IBKR260116C00090000 | 2024-04-17 1:04PM EDT | 2026-01-16 | 33.69 | 38.10 | 41.60 | 0.00 | - | 3 | 200 | 44.37% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517P00090000 | 2024-05-02 3:25PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 15 | 104 | 56.64% |
| IBKR240621P00090000 | 2024-04-30 1:09PM EDT | 2024-06-21 | 0.45 | 0.15 | 0.40 | +0.12 | +36.36% | 5 | 139 | 47.56% |
| IBKR240719P00090000 | 2024-04-30 1:09PM EDT | 2024-07-19 | 0.39 | 0.15 | 0.75 | 0.00 | - | 2 | 79 | 43.85% |
| IBKR240920P00090000 | 2024-04-25 11:38AM EDT | 2024-09-20 | 0.90 | 0.60 | 0.75 | 0.00 | - | 1 | 12 | 32.62% |
| IBKR241220P00090000 | 2024-04-30 3:37PM EDT | 2024-12-20 | 1.75 | 1.25 | 1.50 | 0.00 | - | 4 | 5 | 30.63% |
| IBKR250117P00090000 | 2024-04-22 11:55AM EDT | 2025-01-17 | 2.45 | 1.65 | 1.85 | 0.00 | - | 3 | 27 | 30.85% |
| IBKR260116P00090000 | 2024-04-16 1:26PM EDT | 2026-01-16 | 7.05 | 4.60 | 5.00 | 0.00 | - | 3 | 4 | 28.83% |
© 2024 Yahoo. All rights reserved.