Singapore markets close in 6 hours 11 minutes
Straits Times Index
3,309.23 +12.34 (+0.37%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,476.43 +269.30 (+1.48%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,548.09 +2,130.82 (+3.71%) CMC Crypto 200
1,286.09 +15.35 (+1.21%)
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 | 89.06% |
| IBKR240517C00090000 | 2024-04-18 10:33AM EDT | 90.00 | 20.70 | 28.10 | 32.10 | 0.00 | - | - | 1 | 82.03% |
| IBKR240517C00095000 | 2024-04-30 3:19PM EDT | 95.00 | 21.10 | 22.70 | 27.30 | 0.00 | - | 4 | 11 | 63.77% |
| IBKR240517C00100000 | 2024-05-02 2:26PM EDT | 100.00 | 20.30 | 17.80 | 22.50 | +4.84 | +31.31% | 2 | 40 | 58.11% |
| IBKR240517C00105000 | 2024-05-01 12:03PM EDT | 105.00 | 11.35 | 13.50 | 17.10 | 0.00 | - | 5 | 81 | 82.54% |
| IBKR240517C00110000 | 2024-05-02 2:56PM EDT | 110.00 | 10.70 | 9.50 | 10.70 | +2.50 | +30.49% | 3 | 245 | 43.56% |
| IBKR240517C00115000 | 2024-05-02 2:56PM EDT | 115.00 | 6.20 | 4.10 | 6.10 | +2.31 | +59.38% | 42 | 348 | 32.98% |
| IBKR240517C00120000 | 2024-05-02 3:35PM EDT | 120.00 | 2.41 | 2.45 | 2.65 | +0.96 | +66.21% | 185 | 706 | 28.35% |
| IBKR240517C00125000 | 2024-05-02 2:44PM EDT | 125.00 | 0.95 | 0.75 | 0.95 | +0.52 | +120.93% | 57 | 149 | 28.49% |
| IBKR240517C00130000 | 2024-05-02 1:46PM EDT | 130.00 | 0.30 | 0.20 | 0.30 | +0.18 | +150.00% | 23 | 46 | 29.64% |
| IBKR240517C00135000 | 2024-05-02 1:57PM EDT | 135.00 | 0.11 | 0.00 | 1.35 | +0.06 | +120.00% | 2 | 5 | 60.28% |
| IBKR240517C00140000 | 2024-04-26 9:57AM EDT | 140.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 50.68% |
| IBKR240517C00145000 | 2024-04-16 3:46PM EDT | 145.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 1 | 59.18% |
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 | 146.48% |
| IBKR240517P00075000 | 2024-04-23 1:12PM EDT | 75.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 1 | 129.98% |
| IBKR240517P00080000 | 2024-04-25 12:47PM EDT | 80.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 1 | 114.45% |
| IBKR240517P00085000 | 2024-04-22 12:11PM EDT | 85.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 18 | 67.19% |
| IBKR240517P00090000 | 2024-05-02 3:25PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 15 | 104 | 56.64% |
| IBKR240517P00095000 | 2024-05-01 1:52PM EDT | 95.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 8 | 167 | 60.64% |
| IBKR240517P00100000 | 2024-05-02 3:49PM EDT | 100.00 | 0.09 | 0.05 | 0.10 | +0.03 | +50.00% | 4 | 386 | 45.90% |
| IBKR240517P00105000 | 2024-05-02 3:49PM EDT | 105.00 | 0.16 | 0.10 | 0.15 | +0.01 | +6.67% | 6 | 917 | 37.79% |
| IBKR240517P00110000 | 2024-05-02 3:33PM EDT | 110.00 | 0.25 | 0.20 | 0.30 | -0.22 | -46.81% | 16 | 456 | 31.25% |
| IBKR240517P00115000 | 2024-05-02 3:41PM EDT | 115.00 | 0.72 | 0.70 | 0.85 | -0.73 | -50.34% | 88 | 425 | 27.05% |
| IBKR240517P00120000 | 2024-05-02 3:14PM EDT | 120.00 | 2.20 | 2.35 | 2.65 | -1.86 | -45.81% | 24 | 41 | 26.29% |
| IBKR240517P00125000 | 2024-05-02 12:50PM EDT | 125.00 | 6.17 | 5.50 | 7.50 | -3.53 | -36.39% | 5 | 5 | 44.70% |
| IBKR240517P00130000 | 2024-05-02 3:59PM EDT | 130.00 | 10.15 | 10.00 | 11.60 | -4.04 | -28.47% | 8 | 1 | 48.58% |
© 2024 Yahoo. All rights reserved.