Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,034.20 +15.81 (+0.32%) Dow
38,055.74 +152.45 (+0.40%) Nasdaq
15,698.70 +93.21 (+0.60%) Bitcoin USD
59,026.36 +1,640.91 (+2.86%) CMC Crypto 200
1,272.42 +1.68 (+0.13%)
Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240621C00060000 | 2023-11-27 12:59PM EDT | 60.00 | 23.60 | 23.50 | 25.10 | 0.00 | - | 10 | 8 | 0.00% |
| IBKR240621C00065000 | 2024-02-29 12:15PM EDT | 65.00 | 43.80 | 45.80 | 49.70 | 0.00 | - | 1 | 7 | 0.00% |
| IBKR240621C00070000 | 2024-01-05 2:34PM EDT | 70.00 | 20.35 | 25.90 | 30.30 | 0.00 | - | 2 | 27 | 0.00% |
| IBKR240621C00075000 | 2024-04-19 10:22AM EDT | 75.00 | 37.36 | 41.80 | 45.50 | 0.00 | - | 1 | 82 | 59.86% |
| IBKR240621C00080000 | 2024-04-26 9:45AM EDT | 80.00 | 37.88 | 36.90 | 40.30 | 0.00 | - | 1 | 63 | 88.09% |
| IBKR240621C00085000 | 2024-04-24 1:49PM EDT | 85.00 | 31.79 | 32.10 | 35.50 | 0.00 | - | 1 | 63 | 50.83% |
| IBKR240621C00090000 | 2024-04-23 11:23AM EDT | 90.00 | 24.90 | 27.10 | 30.20 | 0.00 | - | 2 | 427 | 66.24% |
| IBKR240621C00095000 | 2024-04-26 2:25PM EDT | 95.00 | 22.15 | 23.50 | 25.20 | 0.00 | - | 1 | 167 | 56.57% |
| IBKR240621C00100000 | 2024-04-25 1:05PM EDT | 100.00 | 18.20 | 18.80 | 19.80 | 0.00 | - | 3 | 290 | 43.02% |
| IBKR240621C00105000 | 2024-05-01 3:08PM EDT | 105.00 | 13.70 | 14.20 | 14.70 | 0.00 | - | 5 | 222 | 33.18% |
| IBKR240621C00110000 | 2024-05-02 10:24AM EDT | 110.00 | 10.20 | 10.00 | 10.90 | +0.20 | +2.00% | 3 | 302 | 33.33% |
| IBKR240621C00115000 | 2024-05-02 10:14AM EDT | 115.00 | 6.49 | 6.40 | 6.70 | +0.39 | +6.39% | 5 | 129 | 27.31% |
| IBKR240621C00120000 | 2024-05-02 10:01AM EDT | 120.00 | 3.80 | 3.80 | 4.00 | +0.60 | +18.75% | 4 | 1,857 | 26.53% |
| IBKR240621C00125000 | 2024-05-02 10:25AM EDT | 125.00 | 2.15 | 1.95 | 2.10 | +0.50 | +30.30% | 3 | 165 | 25.61% |
| IBKR240621C00130000 | 2024-05-02 10:34AM EDT | 130.00 | 1.07 | 1.00 | 1.10 | +0.12 | +12.63% | 2 | 15 | 26.04% |
| IBKR240621C00135000 | 2024-04-29 9:52AM EDT | 135.00 | 0.45 | 0.50 | 0.65 | 0.00 | - | 2 | 4 | 27.71% |
| IBKR240621C00140000 | 2024-04-25 11:54AM EDT | 140.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 5 | 1,762 | 29.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240621P00040000 | 2023-11-27 12:11PM EDT | 40.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 100 | 123.83% |
| IBKR240621P00045000 | 2024-02-13 3:58PM EDT | 45.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 3 | 99 | 119.92% |
| IBKR240621P00050000 | 2024-01-22 11:24AM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| IBKR240621P00055000 | 2024-02-13 3:58PM EDT | 55.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 77 | 109.08% |
| IBKR240621P00060000 | 2024-05-01 2:10PM EDT | 60.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 3,382 | 91.60% |
| IBKR240621P00065000 | 2024-04-23 2:46PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 124 | 87.70% |
| IBKR240621P00070000 | 2024-04-23 2:44PM EDT | 70.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 7 | 142 | 78.13% |
| IBKR240621P00075000 | 2024-05-01 3:44PM EDT | 75.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 275 | 69.24% |
| IBKR240621P00080000 | 2024-04-24 3:29PM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 206 | 60.79% |
| IBKR240621P00085000 | 2024-04-26 1:30PM EDT | 85.00 | 0.27 | 0.00 | 0.70 | 0.00 | - | 3 | 252 | 52.05% |
| IBKR240621P00090000 | 2024-04-30 1:09PM EDT | 90.00 | 0.33 | 0.15 | 0.45 | 0.00 | - | 2 | 139 | 46.88% |
| IBKR240621P00095000 | 2024-04-30 1:09PM EDT | 95.00 | 0.32 | 0.15 | 0.75 | 0.00 | - | 2 | 118 | 44.43% |
| IBKR240621P00100000 | 2024-05-02 10:34AM EDT | 100.00 | 0.42 | 0.35 | 0.45 | -0.13 | -24.53% | 2 | 295 | 31.89% |
| IBKR240621P00105000 | 2024-05-01 3:17PM EDT | 105.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 68 | 298 | 28.96% |
| IBKR240621P00110000 | 2024-05-02 10:15AM EDT | 110.00 | 1.43 | 1.30 | 1.45 | -0.27 | -15.88% | 3 | 434 | 26.26% |
| IBKR240621P00115000 | 2024-05-02 10:34AM EDT | 115.00 | 2.67 | 2.65 | 2.85 | -0.73 | -21.47% | 2 | 173 | 25.15% |
| IBKR240621P00120000 | 2024-05-02 10:09AM EDT | 120.00 | 5.20 | 4.90 | 5.10 | -0.62 | -10.65% | 1 | 35 | 24.21% |
| IBKR240621P00125000 | 2024-04-29 3:08PM EDT | 125.00 | 9.62 | 8.10 | 8.50 | 0.00 | - | 8 | 12 | 24.92% |
© 2024 Yahoo. All rights reserved.