Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,103.09 +205.50 (+0.32%) CMC Crypto 200
1,386.06 +73.43 (+5.60%)
Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517C00085000 | 2024-05-03 11:43AM EDT | 85.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IBKR240517C00090000 | 2024-04-18 10:33AM EDT | 90.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IBKR240517C00095000 | 2024-05-03 2:16PM EDT | 95.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| IBKR240517C00100000 | 2024-05-02 2:26PM EDT | 100.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| IBKR240517C00105000 | 2024-05-01 12:03PM EDT | 105.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 0.00% |
| IBKR240517C00110000 | 2024-05-03 11:00AM EDT | 110.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 242 | 0.00% |
| IBKR240517C00115000 | 2024-05-03 2:55PM EDT | 115.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 325 | 0.00% |
| IBKR240517C00120000 | 2024-05-03 3:47PM EDT | 120.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 90 | 779 | 0.00% |
| IBKR240517C00125000 | 2024-05-03 1:23PM EDT | 125.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 33 | 137 | 6.25% |
| IBKR240517C00130000 | 2024-05-03 12:08PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 62 | 12.50% |
| IBKR240517C00135000 | 2024-05-02 1:57PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| IBKR240517C00140000 | 2024-04-26 9:57AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| IBKR240517C00145000 | 2024-04-16 3:46PM EDT | 145.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517P00070000 | 2024-04-16 3:46PM EDT | 70.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IBKR240517P00075000 | 2024-04-23 1:12PM EDT | 75.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IBKR240517P00080000 | 2024-04-25 12:47PM EDT | 80.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IBKR240517P00085000 | 2024-04-22 12:11PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| IBKR240517P00090000 | 2024-05-02 3:25PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 106 | 25.00% |
| IBKR240517P00095000 | 2024-05-03 1:52PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 401 | 542 | 25.00% |
| IBKR240517P00100000 | 2024-05-03 10:34AM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 386 | 25.00% |
| IBKR240517P00105000 | 2024-05-03 3:13PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 915 | 12.50% |
| IBKR240517P00110000 | 2024-05-03 12:56PM EDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 457 | 12.50% |
| IBKR240517P00115000 | 2024-05-03 3:23PM EDT | 115.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 12 | 441 | 6.25% |
| IBKR240517P00120000 | 2024-05-03 1:57PM EDT | 120.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 11 | 63 | 0.20% |
| IBKR240517P00125000 | 2024-05-02 12:50PM EDT | 125.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| IBKR240517P00130000 | 2024-05-03 9:59AM EDT | 130.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.