Singapore markets open in 8 hours 10 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,038.65 +20.26 (+0.40%) Dow
38,067.56 +164.27 (+0.43%) Nasdaq
15,734.00 +128.52 (+0.82%) Bitcoin USD
59,019.38 +2,118.62 (+3.72%) CMC Crypto 200
1,274.12 +3.37 (+0.27%)
Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517C00085000 | 2024-04-30 2:18PM EDT | 85.00 | 31.70 | 32.70 | 36.40 | 0.00 | - | 3 | 3 | 78.91% |
| IBKR240517C00090000 | 2024-04-18 10:33AM EDT | 90.00 | 20.70 | 27.60 | 31.50 | 0.00 | - | - | 1 | 67.19% |
| IBKR240517C00095000 | 2024-04-30 3:19PM EDT | 95.00 | 21.10 | 23.00 | 26.10 | 0.00 | - | 4 | 11 | 55.96% |
| IBKR240517C00100000 | 2024-04-30 3:55PM EDT | 100.00 | 15.46 | 19.30 | 20.20 | 0.00 | - | 2 | 40 | 54.44% |
| IBKR240517C00105000 | 2024-05-01 12:03PM EDT | 105.00 | 11.35 | 13.80 | 15.10 | 0.00 | - | 5 | 81 | 51.17% |
| IBKR240517C00110000 | 2024-05-01 2:30PM EDT | 110.00 | 8.20 | 9.40 | 10.10 | 0.00 | - | 2 | 245 | 37.26% |
| IBKR240517C00115000 | 2024-05-02 12:13PM EDT | 115.00 | 5.40 | 5.30 | 5.50 | +1.51 | +38.82% | 19 | 348 | 27.91% |
| IBKR240517C00120000 | 2024-05-02 12:33PM EDT | 120.00 | 2.30 | 2.25 | 2.40 | +0.85 | +58.62% | 84 | 706 | 26.76% |
| IBKR240517C00125000 | 2024-05-02 12:23PM EDT | 125.00 | 0.80 | 0.75 | 0.80 | +0.37 | +86.05% | 38 | 149 | 26.71% |
| IBKR240517C00130000 | 2024-05-02 12:23PM EDT | 130.00 | 0.25 | 0.20 | 0.25 | +0.13 | +108.33% | 2 | 46 | 28.22% |
| IBKR240517C00135000 | 2024-05-01 9:35AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 49.22% |
| IBKR240517C00140000 | 2024-04-26 9:57AM EDT | 140.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 59.03% |
| IBKR240517C00145000 | 2024-04-16 3:46PM EDT | 145.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 1 | 58.06% |
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 | 0.75 | 0.00 | - | - | 1 | 141.11% |
| IBKR240517P00075000 | 2024-04-23 1:12PM EDT | 75.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 1 | 125.20% |
| IBKR240517P00080000 | 2024-04-25 12:47PM EDT | 80.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 1 | 110.16% |
| IBKR240517P00085000 | 2024-04-22 12:11PM EDT | 85.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 18 | 64.06% |
| IBKR240517P00090000 | 2024-04-29 10:10AM EDT | 90.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 104 | 54.69% |
| IBKR240517P00095000 | 2024-05-01 1:52PM EDT | 95.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 8 | 167 | 58.11% |
| IBKR240517P00100000 | 2024-05-01 1:55PM EDT | 100.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 23 | 386 | 43.75% |
| IBKR240517P00105000 | 2024-05-01 3:57PM EDT | 105.00 | 0.16 | 0.10 | 0.20 | +0.01 | +6.67% | 1 | 917 | 38.09% |
| IBKR240517P00110000 | 2024-05-02 12:24PM EDT | 110.00 | 0.26 | 0.25 | 0.35 | -0.21 | -44.68% | 7 | 456 | 30.71% |
| IBKR240517P00115000 | 2024-05-02 12:27PM EDT | 115.00 | 0.86 | 0.90 | 0.95 | -0.59 | -40.69% | 41 | 425 | 26.39% |
| IBKR240517P00120000 | 2024-05-02 12:20PM EDT | 120.00 | 2.65 | 2.70 | 2.85 | -1.41 | -34.73% | 11 | 41 | 25.56% |
| IBKR240517P00125000 | 2024-05-02 12:20PM EDT | 125.00 | 6.00 | 6.10 | 7.30 | -3.70 | -38.14% | 4 | 5 | 38.21% |
| IBKR240517P00130000 | 2024-05-02 12:32PM EDT | 130.00 | 10.76 | 10.60 | 12.20 | -3.43 | -24.17% | 4 | 1 | 51.22% |
© 2024 Yahoo. All rights reserved.