Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,785.47 -65.51 (-0.10%) CMC Crypto 200
1,378.46 +65.84 (+5.01%)
Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:32PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240419C00085000 | 2024-04-04 12:45PM EDT | 85.00 | 28.87 | 24.50 | 28.30 | 0.00 | - | 7 | 3 | 278.13% |
| IBKR240419C00090000 | 2024-04-18 10:33AM EDT | 90.00 | 20.60 | 21.00 | 21.80 | 0.00 | - | 1 | 5 | 227.73% |
| IBKR240419C00095000 | 2024-04-17 2:38PM EDT | 95.00 | 14.25 | 14.60 | 16.60 | 0.00 | - | 5 | 33 | 209.38% |
| IBKR240419C00100000 | 2024-04-19 11:10AM EDT | 100.00 | 11.30 | 11.00 | 11.50 | -0.25 | -2.16% | 28 | 145 | 94.53% |
| IBKR240419C00105000 | 2024-04-19 10:02AM EDT | 105.00 | 6.44 | 6.00 | 6.50 | +1.04 | +19.26% | 7 | 202 | 56.25% |
| IBKR240419C00110000 | 2024-04-19 12:09PM EDT | 110.00 | 1.25 | 1.20 | 1.40 | +0.25 | +25.00% | 98 | 978 | 26.17% |
| IBKR240419C00115000 | 2024-04-19 11:43AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 11 | 1,152 | 12.50% |
| IBKR240419C00120000 | 2024-04-18 2:12PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 4 | 710 | 25.00% |
| IBKR240419C00125000 | 2024-04-18 1:34PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 656 | 98.44% |
| IBKR240419C00130000 | 2024-04-17 9:34AM EDT | 130.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 10 | 339 | 126.56% |
| IBKR240419C00135000 | 2024-04-16 3:34PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 28 | 153.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240419P00080000 | 2024-04-16 11:24AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 623 | 251.56% |
| IBKR240419P00085000 | 2024-04-17 9:34AM EDT | 85.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 16 | 209.38% |
| IBKR240419P00090000 | 2024-04-18 3:17PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 115 | 168.75% |
| IBKR240419P00095000 | 2024-04-18 2:57PM EDT | 95.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 43 | 728 | 130.47% |
| IBKR240419P00100000 | 2024-04-19 10:34AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 47 | 1,467 | 92.19% |
| IBKR240419P00105000 | 2024-04-19 12:02PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 15 | 1,155 | 54.69% |
| IBKR240419P00110000 | 2024-04-19 11:07AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.32 | -91.43% | 10 | 715 | 16.99% |
| IBKR240419P00115000 | 2024-04-18 9:41AM EDT | 115.00 | 6.00 | 3.30 | 4.00 | 0.00 | - | 5 | 77 | 56.84% |
| IBKR240419P00120000 | 2024-04-17 3:19PM EDT | 120.00 | 10.29 | 6.60 | 9.00 | 0.00 | - | 6 | 3 | 102.54% |
© 2024 Yahoo. All rights reserved.