Singapore markets open in 1 hour 44 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,330.32 +1,363.07 (+2.35%) CMC Crypto 200
1,278.39 +7.64 (+0.60%)
Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517C00085000 | 2024-04-30 2:18PM EDT | 85.00 | 31.70 | 33.10 | 36.90 | 0.00 | - | 3 | 3 | 86.13% |
| IBKR240517C00090000 | 2024-04-18 10:33AM EDT | 90.00 | 20.70 | 28.10 | 32.10 | 0.00 | - | - | 1 | 79.39% |
| IBKR240517C00095000 | 2024-04-30 3:19PM EDT | 95.00 | 21.10 | 22.70 | 27.30 | 0.00 | - | 4 | 11 | 61.72% |
| IBKR240517C00100000 | 2024-05-02 2:26PM EDT | 100.00 | 20.30 | 17.80 | 22.50 | +4.84 | +31.31% | 2 | 40 | 56.25% |
| IBKR240517C00105000 | 2024-05-01 12:03PM EDT | 105.00 | 11.35 | 13.50 | 17.10 | 0.00 | - | 5 | 81 | 79.93% |
| IBKR240517C00110000 | 2024-05-02 2:56PM EDT | 110.00 | 10.70 | 9.50 | 10.70 | +2.50 | +30.49% | 3 | 245 | 42.19% |
| IBKR240517C00115000 | 2024-05-02 2:56PM EDT | 115.00 | 6.20 | 4.10 | 6.10 | +2.31 | +59.38% | 42 | 348 | 31.96% |
| IBKR240517C00120000 | 2024-05-02 3:35PM EDT | 120.00 | 2.41 | 2.45 | 2.65 | +0.96 | +66.21% | 185 | 706 | 27.44% |
| IBKR240517C00125000 | 2024-05-02 2:44PM EDT | 125.00 | 0.95 | 0.75 | 0.95 | +0.52 | +120.93% | 57 | 149 | 27.59% |
| IBKR240517C00130000 | 2024-05-02 1:46PM EDT | 130.00 | 0.30 | 0.20 | 0.30 | +0.18 | +150.00% | 23 | 46 | 28.71% |
| IBKR240517C00135000 | 2024-05-02 1:57PM EDT | 135.00 | 0.11 | 0.00 | 1.35 | +0.06 | +120.00% | 2 | 5 | 58.37% |
| IBKR240517C00140000 | 2024-04-26 9:57AM EDT | 140.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 58.20% |
| IBKR240517C00145000 | 2024-04-16 3:46PM EDT | 145.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 1 | 57.32% |
Putsfor17 May 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 | 0.75 | 0.00 | - | - | 1 | 141.80% |
| IBKR240517P00075000 | 2024-04-23 1:12PM EDT | 75.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 1 | 125.88% |
| IBKR240517P00080000 | 2024-04-25 12:47PM EDT | 80.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 1 | 110.84% |
| IBKR240517P00085000 | 2024-04-22 12:11PM EDT | 85.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 18 | 64.84% |
| IBKR240517P00090000 | 2024-05-02 3:25PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 15 | 104 | 55.08% |
| IBKR240517P00095000 | 2024-05-01 1:52PM EDT | 95.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 8 | 167 | 58.79% |
| IBKR240517P00100000 | 2024-05-02 3:49PM EDT | 100.00 | 0.09 | 0.05 | 0.10 | +0.03 | +50.00% | 4 | 386 | 44.34% |
| IBKR240517P00105000 | 2024-05-02 3:49PM EDT | 105.00 | 0.16 | 0.10 | 0.15 | +0.01 | +6.67% | 6 | 917 | 36.62% |
| IBKR240517P00110000 | 2024-05-02 3:33PM EDT | 110.00 | 0.25 | 0.20 | 0.30 | -0.22 | -46.81% | 16 | 456 | 30.27% |
| IBKR240517P00115000 | 2024-05-02 3:41PM EDT | 115.00 | 0.72 | 0.70 | 0.85 | -0.73 | -50.34% | 88 | 425 | 26.20% |
| IBKR240517P00120000 | 2024-05-02 3:14PM EDT | 120.00 | 2.20 | 2.35 | 2.65 | -1.86 | -45.81% | 24 | 41 | 25.46% |
| IBKR240517P00125000 | 2024-05-02 12:50PM EDT | 125.00 | 6.17 | 5.50 | 7.50 | -3.53 | -36.39% | 5 | 5 | 43.29% |
| IBKR240517P00130000 | 2024-05-02 3:59PM EDT | 130.00 | 10.15 | 10.00 | 11.60 | -4.04 | -28.47% | 8 | 1 | 47.05% |
© 2024 Yahoo. All rights reserved.