Singapore markets open in 1 hour 24 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
59,217.20 +1,377.29 (+2.38%) CMC Crypto 200
1,276.81 +6.07 (+0.48%)
Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR250117C00045000 | 2024-02-22 3:27PM EDT | 45.00 | 64.15 | 63.00 | 68.00 | 0.00 | - | 2 | 2 | 0.00% |
| IBKR250117C00050000 | 2023-11-14 11:30AM EDT | 50.00 | 34.40 | 33.20 | 35.00 | 0.00 | - | - | 1 | 0.00% |
| IBKR250117C00055000 | 2024-02-02 1:05PM EDT | 55.00 | 44.30 | 57.00 | 60.50 | 0.00 | - | 1 | 6 | 0.00% |
| IBKR250117C00060000 | 2024-04-19 12:24PM EDT | 60.00 | 53.12 | 59.70 | 63.70 | 0.00 | - | 2 | 8 | 61.99% |
| IBKR250117C00065000 | 2024-03-01 4:23PM EDT | 65.00 | 48.90 | 47.70 | 52.50 | 0.00 | - | 1 | 1 | 0.00% |
| IBKR250117C00070000 | 2024-01-17 10:49AM EDT | 70.00 | 23.70 | 38.90 | 42.00 | 0.00 | - | 1 | 13 | 0.00% |
| IBKR250117C00075000 | 2024-04-18 2:14PM EDT | 75.00 | 38.60 | 45.90 | 49.50 | 0.00 | - | 7 | 59 | 51.32% |
| IBKR250117C00080000 | 2024-04-17 2:50PM EDT | 80.00 | 34.23 | 42.30 | 43.80 | 0.00 | - | 1 | 70 | 51.42% |
| IBKR250117C00085000 | 2024-04-18 1:54PM EDT | 85.00 | 30.10 | 36.30 | 39.30 | 0.00 | - | 8 | 71 | 48.05% |
| IBKR250117C00090000 | 2024-05-02 11:37AM EDT | 90.00 | 33.55 | 33.20 | 34.80 | +2.95 | +9.64% | 10 | 78 | 44.54% |
| IBKR250117C00095000 | 2024-04-15 11:46AM EDT | 95.00 | 24.43 | 28.60 | 30.70 | 0.00 | - | 1 | 58 | 42.31% |
| IBKR250117C00100000 | 2024-04-30 3:54PM EDT | 100.00 | 22.32 | 25.30 | 26.60 | 0.00 | - | 1 | 50 | 39.70% |
| IBKR250117C00105000 | 2024-04-30 12:57PM EDT | 105.00 | 18.91 | 21.90 | 23.00 | 0.00 | - | 1 | 183 | 38.20% |
| IBKR250117C00110000 | 2024-04-24 9:54AM EDT | 110.00 | 15.30 | 18.30 | 20.60 | 0.00 | - | 1 | 442 | 39.41% |
| IBKR250117C00115000 | 2024-04-23 1:50PM EDT | 115.00 | 12.20 | 13.90 | 16.00 | 0.00 | - | 10 | 78 | 34.11% |
| IBKR250117C00120000 | 2024-05-02 3:59PM EDT | 120.00 | 12.95 | 12.70 | 13.20 | +2.65 | +25.73% | 112 | 96 | 32.98% |
| IBKR250117C00125000 | 2024-05-02 11:00AM EDT | 125.00 | 9.70 | 8.60 | 10.80 | +1.35 | +16.17% | 3 | 50 | 32.15% |
| IBKR250117C00130000 | 2024-05-02 2:36PM EDT | 130.00 | 8.25 | 8.10 | 8.50 | +1.65 | +25.00% | 7 | 71 | 30.87% |
| IBKR250117C00135000 | 2024-04-29 10:29AM EDT | 135.00 | 5.60 | 6.30 | 7.00 | 0.00 | - | 2 | 24 | 30.91% |
| IBKR250117C00140000 | 2024-04-16 11:03AM EDT | 140.00 | 3.30 | 4.80 | 5.50 | 0.00 | - | 1 | 13 | 30.30% |
| IBKR250117C00145000 | 2024-05-02 11:37AM EDT | 145.00 | 3.70 | 3.70 | 4.10 | +0.60 | +19.35% | 3 | 4 | 29.25% |
| IBKR250117C00150000 | 2024-04-24 12:17PM EDT | 150.00 | 2.27 | 2.90 | 3.20 | 0.00 | - | 1 | 1 | 29.04% |
| IBKR250117C00155000 | 2024-04-05 1:39PM EDT | 155.00 | 2.30 | 2.20 | 2.55 | 0.00 | - | 4 | 4 | 29.13% |
| IBKR250117C00160000 | 2024-04-23 1:25PM EDT | 160.00 | 1.20 | 1.70 | 1.95 | 0.00 | - | 26 | 35 | 28.89% |
| IBKR250117C00165000 | 2024-03-08 10:45AM EDT | 165.00 | 1.10 | 1.35 | 1.65 | 0.00 | - | 1 | 1 | 29.52% |
| IBKR250117C00170000 | 2024-04-26 1:20PM EDT | 170.00 | 1.05 | 1.05 | 1.20 | +0.25 | +31.25% | 1 | 28 | 28.98% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR250117P00040000 | 2024-04-16 3:55PM EDT | 40.00 | 0.21 | 0.10 | 0.35 | 0.00 | - | 3 | 101 | 61.67% |
| IBKR250117P00045000 | 2024-01-23 2:05PM EDT | 45.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 3 | 25 | 68.56% |
| IBKR250117P00050000 | 2024-04-15 10:57AM EDT | 50.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 1 | 473 | 61.87% |
| IBKR250117P00055000 | 2024-04-18 11:11AM EDT | 55.00 | 0.39 | 0.20 | 0.80 | 0.00 | - | 10 | 135 | 51.29% |
| IBKR250117P00060000 | 2024-04-16 3:55PM EDT | 60.00 | 0.58 | 0.10 | 0.75 | 0.00 | - | 15 | 66 | 49.95% |
| IBKR250117P00065000 | 2024-04-26 1:09PM EDT | 65.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 1 | 40 | 44.90% |
| IBKR250117P00070000 | 2024-05-01 12:11PM EDT | 70.00 | 0.65 | 0.20 | 0.80 | 0.00 | - | 1 | 60 | 40.77% |
| IBKR250117P00075000 | 2024-04-23 11:59AM EDT | 75.00 | 0.89 | 0.30 | 1.10 | 0.00 | - | 1 | 59 | 39.12% |
| IBKR250117P00080000 | 2024-05-01 3:58PM EDT | 80.00 | 1.05 | 0.85 | 1.00 | 0.00 | - | 2 | 53 | 33.89% |
| IBKR250117P00085000 | 2024-04-30 10:41AM EDT | 85.00 | 1.40 | 1.15 | 1.30 | 0.00 | - | 10 | 42 | 31.86% |
| IBKR250117P00090000 | 2024-04-22 11:55AM EDT | 90.00 | 2.45 | 1.65 | 1.85 | 0.00 | - | 3 | 27 | 30.80% |
| IBKR250117P00095000 | 2024-04-26 10:40AM EDT | 95.00 | 2.68 | 2.20 | 2.45 | 0.00 | - | 2 | 14 | 29.21% |
| IBKR250117P00100000 | 2024-04-26 11:18AM EDT | 100.00 | 3.70 | 3.00 | 3.30 | 0.00 | - | 7 | 35 | 27.97% |
| IBKR250117P00105000 | 2024-04-24 1:44PM EDT | 105.00 | 5.00 | 4.10 | 4.40 | 0.00 | - | 22 | 65 | 26.81% |
| IBKR250117P00110000 | 2024-04-17 2:53PM EDT | 110.00 | 9.50 | 5.50 | 5.90 | 0.00 | - | 2 | 50 | 26.00% |
| IBKR250117P00115000 | 2024-04-25 3:43PM EDT | 115.00 | 8.20 | 7.30 | 8.10 | 0.00 | - | 3 | 25 | 26.13% |
| IBKR250117P00120000 | 2024-04-30 10:39AM EDT | 120.00 | 10.86 | 9.30 | 9.70 | 0.00 | - | 10 | 94 | 23.79% |
| IBKR250117P00125000 | 2024-04-24 12:46PM EDT | 125.00 | 14.38 | 11.80 | 12.30 | 0.00 | - | 10 | 10 | 23.00% |
© 2024 Yahoo. All rights reserved.