Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,024.36 +5.97 (+0.12%) Dow
37,985.61 +82.32 (+0.22%) Nasdaq
15,647.48 +42.00 (+0.27%) Bitcoin USD
58,405.35 +1,062.23 (+1.85%) CMC Crypto 200
1,262.06 -8.69 (-0.68%)
Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240920C00080000 | 2024-04-11 3:23PM EDT | 80.00 | 35.31 | 37.50 | 41.80 | 0.00 | - | 1 | 3 | 65.36% |
| IBKR240920C00090000 | 2024-04-26 12:33PM EDT | 90.00 | 28.40 | 29.60 | 30.70 | 0.00 | - | 21 | 30 | 44.36% |
| IBKR240920C00095000 | 2024-04-19 10:49AM EDT | 95.00 | 20.20 | 25.10 | 25.90 | 0.00 | - | 1 | 20 | 39.27% |
| IBKR240920C00100000 | 2024-04-17 9:44AM EDT | 100.00 | 16.40 | 20.90 | 21.70 | 0.00 | - | 1 | 37 | 37.06% |
| IBKR240920C00105000 | 2024-04-19 2:17PM EDT | 105.00 | 12.55 | 17.00 | 17.50 | 0.00 | - | 1 | 36 | 33.97% |
| IBKR240920C00110000 | 2024-04-23 11:25AM EDT | 110.00 | 11.21 | 13.20 | 13.90 | 0.00 | - | 2 | 88 | 32.36% |
| IBKR240920C00115000 | 2024-04-25 12:11PM EDT | 115.00 | 10.50 | 10.20 | 11.50 | 0.00 | - | 16 | 390 | 33.74% |
| IBKR240920C00120000 | 2024-05-01 3:05PM EDT | 120.00 | 7.37 | 7.50 | 7.90 | 0.00 | - | 9 | 158 | 29.50% |
| IBKR240920C00125000 | 2024-04-30 10:39AM EDT | 125.00 | 4.90 | 5.30 | 5.60 | 0.00 | - | 10 | 96 | 28.27% |
| IBKR240920C00130000 | 2024-05-01 3:11PM EDT | 130.00 | 3.70 | 3.70 | 4.00 | 0.00 | - | 13 | 31 | 27.97% |
| IBKR240920C00135000 | 2024-04-30 3:52PM EDT | 135.00 | 2.12 | 2.50 | 2.75 | 0.00 | - | 1 | 871 | 27.56% |
| IBKR240920C00140000 | 2024-04-04 12:02PM EDT | 140.00 | 1.95 | 1.60 | 1.90 | 0.00 | - | 430 | 429 | 27.53% |
| IBKR240920C00145000 | 2024-04-18 10:21AM EDT | 145.00 | 0.90 | 1.20 | 1.35 | 0.00 | - | 4 | 14 | 27.87% |
| IBKR240920C00150000 | 2024-03-07 11:13AM EDT | 150.00 | 1.10 | 0.90 | 1.25 | 0.00 | - | - | 1 | 30.30% |
| IBKR240920C00165000 | 2024-03-06 10:49AM EDT | 165.00 | 0.52 | 0.35 | 0.60 | 0.00 | - | 2 | 2 | 32.57% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240920P00055000 | 2024-01-24 10:30AM EDT | 55.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 74.27% |
| IBKR240920P00060000 | 2024-04-10 2:49PM EDT | 60.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 58.59% |
| IBKR240920P00065000 | 2024-01-31 4:28PM EDT | 65.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| IBKR240920P00070000 | 2024-04-25 10:57AM EDT | 70.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 53.56% |
| IBKR240920P00075000 | 2024-04-24 12:22PM EDT | 75.00 | 0.45 | 0.15 | 0.70 | 0.00 | - | 2 | 6 | 46.88% |
| IBKR240920P00080000 | 2024-04-11 10:23AM EDT | 80.00 | 0.81 | 0.15 | 0.80 | 0.00 | - | 1 | 14 | 42.58% |
| IBKR240920P00085000 | 2024-04-30 3:30PM EDT | 85.00 | 0.56 | 0.40 | 0.95 | 0.00 | - | 24 | 43 | 38.75% |
| IBKR240920P00090000 | 2024-04-25 11:38AM EDT | 90.00 | 0.90 | 0.65 | 0.85 | 0.00 | - | 1 | 12 | 32.45% |
| IBKR240920P00095000 | 2024-04-30 12:35PM EDT | 95.00 | 1.30 | 1.05 | 1.25 | 0.00 | - | 7 | 41 | 30.54% |
| IBKR240920P00100000 | 2024-04-22 11:21AM EDT | 100.00 | 2.85 | 1.60 | 1.80 | 0.00 | - | 15 | 59 | 28.59% |
| IBKR240920P00105000 | 2024-05-01 12:09PM EDT | 105.00 | 2.90 | 2.40 | 3.80 | 0.00 | - | 2 | 75 | 32.17% |
| IBKR240920P00110000 | 2024-05-01 3:03PM EDT | 110.00 | 4.02 | 3.70 | 4.00 | 0.00 | - | 2 | 77 | 26.15% |
| IBKR240920P00115000 | 2024-05-01 1:41PM EDT | 115.00 | 6.05 | 5.30 | 5.70 | 0.00 | - | 10 | 62 | 24.91% |
| IBKR240920P00120000 | 2024-04-25 12:23PM EDT | 120.00 | 8.22 | 7.70 | 8.00 | 0.00 | - | 1 | 45 | 23.99% |
| IBKR240920P00125000 | 2024-04-03 3:31PM EDT | 125.00 | 13.60 | 10.50 | 10.80 | 0.00 | - | 18 | 19 | 22.91% |
| IBKR240920P00135000 | 2024-03-05 1:48PM EDT | 135.00 | 25.30 | 24.00 | 26.40 | 0.00 | - | - | 1 | 53.41% |
© 2024 Yahoo. All rights reserved.