Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517C00095000 | 2024-05-03 2:16PM EDT | 2024-05-17 | 25.00 | 22.80 | 26.60 | 0.00 | - | 3 | 11 | 135.74% |
| IBKR240621C00095000 | 2024-04-26 2:25PM EDT | 2024-06-21 | 22.15 | 23.20 | 27.10 | 0.00 | - | 1 | 167 | 69.47% |
| IBKR240719C00095000 | 2024-05-07 9:40AM EDT | 2024-07-19 | 26.23 | 23.90 | 27.60 | -2.57 | -8.92% | 1 | 162 | 58.57% |
| IBKR240920C00095000 | 2024-04-19 10:49AM EDT | 2024-09-20 | 20.20 | 26.50 | 28.30 | 0.00 | - | 1 | 20 | 46.79% |
| IBKR250117C00095000 | 2024-05-08 10:07AM EDT | 2025-01-17 | 30.00 | 29.30 | 29.90 | +5.57 | +22.80% | 1 | 58 | 40.18% |
| IBKR260116C00095000 | 2024-04-24 1:49PM EDT | 2026-01-16 | 33.61 | 35.00 | 37.60 | 0.00 | - | 1 | 12 | 42.24% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517P00095000 | 2024-05-06 3:06PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 201 | 731 | 57.42% |
| IBKR240621P00095000 | 2024-05-08 3:29PM EDT | 2024-06-21 | 0.25 | 0.10 | 0.30 | -0.07 | -21.87% | 1 | 118 | 39.70% |
| IBKR240719P00095000 | 2024-05-07 11:15AM EDT | 2024-07-19 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 140 | 38.38% |
| IBKR240920P00095000 | 2024-05-02 12:36PM EDT | 2024-09-20 | 1.09 | 0.75 | 0.90 | 0.00 | - | 3 | 41 | 29.49% |
| IBKR250117P00095000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 2.30 | 2.00 | 2.25 | 0.00 | - | 5 | 17 | 28.61% |
| IBKR260116P00095000 | 2024-04-23 11:45AM EDT | 2026-01-16 | 6.90 | 5.30 | 6.00 | 0.00 | - | 4 | 16 | 27.69% |
© 2024 Yahoo. All rights reserved.