Singapore markets close in 7 hours 48 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,379.85 +1,643.48 (+2.85%) CMC Crypto 200
1,272.57 +1.83 (+0.14%)
Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240719C00045000 | 2024-04-23 1:04PM EDT | 45.00 | 70.00 | 73.10 | 77.20 | 0.00 | - | 2 | 2 | 108.59% |
| IBKR240719C00050000 | 2023-10-23 3:37PM EDT | 50.00 | 32.90 | 31.10 | 33.60 | 0.00 | - | - | 1 | 0.00% |
| IBKR240719C00055000 | 2023-10-26 12:41PM EDT | 55.00 | 28.30 | 28.40 | 29.50 | 0.00 | - | - | 0 | 0.00% |
| IBKR240719C00060000 | 2024-01-18 2:08PM EDT | 60.00 | 30.00 | 43.60 | 48.40 | 0.00 | - | 1 | 1 | 0.00% |
| IBKR240719C00065000 | 2023-12-14 11:52AM EDT | 65.00 | 18.90 | 23.90 | 28.00 | 0.00 | - | - | 1 | 0.00% |
| IBKR240719C00070000 | 2024-02-13 11:03AM EDT | 70.00 | 32.07 | 37.00 | 41.60 | 0.00 | - | 1 | 3 | 0.00% |
| IBKR240719C00075000 | 2024-01-02 12:40PM EDT | 75.00 | 13.00 | 18.60 | 20.30 | 0.00 | - | 4 | 28 | 0.00% |
| IBKR240719C00080000 | 2024-02-13 11:16AM EDT | 80.00 | 23.00 | 27.80 | 32.00 | 0.00 | - | 30 | 14 | 0.00% |
| IBKR240719C00085000 | 2024-03-15 1:24PM EDT | 85.00 | 25.90 | 25.80 | 29.00 | 0.00 | - | 1 | 57 | 0.00% |
| IBKR240719C00090000 | 2024-04-22 9:31AM EDT | 90.00 | 24.30 | 29.90 | 32.60 | 0.00 | - | 1 | 120 | 52.27% |
| IBKR240719C00095000 | 2024-05-02 3:42PM EDT | 95.00 | 26.12 | 25.80 | 26.70 | +3.12 | +13.57% | 5 | 164 | 48.85% |
| IBKR240719C00100000 | 2024-05-01 2:21PM EDT | 100.00 | 19.20 | 19.10 | 22.00 | 0.00 | - | 100 | 198 | 43.41% |
| IBKR240719C00105000 | 2024-05-01 12:03PM EDT | 105.00 | 13.65 | 16.70 | 18.20 | 0.00 | - | 5 | 64 | 43.12% |
| IBKR240719C00110000 | 2024-05-02 3:59PM EDT | 110.00 | 12.80 | 11.60 | 13.10 | +1.80 | +16.36% | 14 | 160 | 33.83% |
| IBKR240719C00115000 | 2024-05-02 3:50PM EDT | 115.00 | 9.30 | 7.60 | 10.00 | +1.60 | +20.78% | 4 | 43 | 33.99% |
| IBKR240719C00120000 | 2024-05-02 11:07AM EDT | 120.00 | 5.90 | 6.20 | 6.60 | +0.65 | +12.38% | 6 | 93 | 30.32% |
| IBKR240719C00125000 | 2024-05-02 2:13PM EDT | 125.00 | 4.22 | 3.90 | 4.30 | +0.92 | +27.88% | 37 | 71 | 29.15% |
| IBKR240719C00130000 | 2024-05-01 3:47PM EDT | 130.00 | 1.75 | 2.40 | 2.65 | -0.15 | -7.89% | 1 | 24 | 28.33% |
| IBKR240719C00135000 | 2024-05-02 11:38AM EDT | 135.00 | 1.36 | 1.45 | 1.65 | +0.26 | +23.64% | 1 | 24 | 28.43% |
| IBKR240719C00140000 | 2024-05-02 12:03PM EDT | 140.00 | 0.90 | 0.70 | 1.00 | +0.16 | +21.62% | 1 | 23 | 28.58% |
| IBKR240719C00145000 | 2024-04-15 1:25PM EDT | 145.00 | 0.53 | 0.55 | 0.70 | 0.00 | - | 2 | 1 | 29.96% |
| IBKR240719C00150000 | 2024-04-05 1:01PM EDT | 150.00 | 0.51 | 0.30 | 0.50 | 0.00 | - | 1 | 1 | 31.28% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240719P00040000 | 2024-02-02 1:20PM EDT | 40.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 10 | 22 | 128.32% |
| IBKR240719P00045000 | 2024-04-17 9:44AM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 16 | 83.59% |
| IBKR240719P00050000 | 2024-01-22 11:28AM EDT | 50.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 99.02% |
| IBKR240719P00055000 | 2024-03-05 11:34AM EDT | 55.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 40 | 53 | 90.14% |
| IBKR240719P00060000 | 2024-02-05 2:10PM EDT | 60.00 | 0.35 | 0.00 | 1.55 | 0.00 | - | 11 | 25 | 91.99% |
| IBKR240719P00065000 | 2024-02-13 10:51AM EDT | 65.00 | 0.35 | 0.05 | 1.70 | 0.00 | - | 1 | 36 | 84.86% |
| IBKR240719P00070000 | 2024-04-17 9:30AM EDT | 70.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 8 | 46 | 64.94% |
| IBKR240719P00075000 | 2024-05-02 11:55AM EDT | 75.00 | 0.20 | 0.15 | 1.25 | +0.05 | +33.33% | 1 | 118 | 64.55% |
| IBKR240719P00080000 | 2024-04-17 9:56AM EDT | 80.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 1 | 124 | 51.42% |
| IBKR240719P00085000 | 2024-04-22 2:35PM EDT | 85.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 1 | 116 | 50.73% |
| IBKR240719P00090000 | 2024-04-30 1:09PM EDT | 90.00 | 0.39 | 0.15 | 0.75 | 0.00 | - | 2 | 79 | 43.85% |
| IBKR240719P00095000 | 2024-04-30 1:09PM EDT | 95.00 | 0.48 | 0.40 | 0.50 | -0.20 | -29.41% | 2 | 130 | 33.74% |
| IBKR240719P00100000 | 2024-05-02 1:43PM EDT | 100.00 | 0.70 | 0.65 | 0.80 | -0.26 | -27.08% | 7 | 129 | 31.28% |
| IBKR240719P00105000 | 2024-05-02 1:43PM EDT | 105.00 | 1.17 | 1.05 | 1.25 | -0.28 | -19.31% | 3 | 788 | 28.69% |
| IBKR240719P00110000 | 2024-05-02 12:09PM EDT | 110.00 | 2.15 | 1.90 | 2.55 | -0.45 | -17.31% | 1 | 94 | 29.63% |
| IBKR240719P00115000 | 2024-05-02 3:44PM EDT | 115.00 | 3.40 | 3.30 | 3.60 | -1.20 | -26.09% | 22 | 61 | 26.26% |
| IBKR240719P00120000 | 2024-05-02 12:15PM EDT | 120.00 | 5.72 | 5.30 | 5.70 | -0.88 | -13.33% | 5 | 24 | 25.34% |
| IBKR240719P00125000 | 2024-04-22 11:17AM EDT | 125.00 | 13.70 | 7.40 | 10.10 | 0.00 | - | 8 | 9 | 31.95% |
© 2024 Yahoo. All rights reserved.