Singapore markets close in 5 hours 41 minutes
Straits Times Index
3,308.16 +11.27 (+0.34%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,430.25 +223.12 (+1.23%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,978.59 +2,575.68 (+4.49%) CMC Crypto 200
1,283.21 +12.47 (+0.98%)
Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517C00105000 | 2024-05-01 12:03PM EDT | 2024-05-17 | 11.35 | 13.50 | 17.10 | 0.00 | - | 5 | 81 | 82.54% |
| IBKR240621C00105000 | 2024-05-02 2:55PM EDT | 2024-06-21 | 16.24 | 14.00 | 16.50 | +2.54 | +18.54% | 10 | 222 | 40.05% |
| IBKR240719C00105000 | 2024-05-01 12:03PM EDT | 2024-07-19 | 13.65 | 16.70 | 18.20 | 0.00 | - | 5 | 64 | 43.12% |
| IBKR240920C00105000 | 2024-04-19 2:17PM EDT | 2024-09-20 | 12.55 | 18.20 | 19.10 | 0.00 | - | 1 | 36 | 36.02% |
| IBKR250117C00105000 | 2024-04-30 12:57PM EDT | 2025-01-17 | 18.91 | 21.90 | 23.00 | 0.00 | - | 1 | 183 | 38.28% |
| IBKR260116C00105000 | 2024-04-25 1:22PM EDT | 2026-01-16 | 28.74 | 29.40 | 31.30 | 0.00 | - | 3 | 35 | 39.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517P00105000 | 2024-05-02 3:49PM EDT | 2024-05-17 | 0.16 | 0.10 | 0.15 | +0.01 | +6.67% | 6 | 917 | 37.79% |
| IBKR240621P00105000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 0.60 | 0.55 | 0.65 | -0.15 | -20.00% | 3 | 298 | 29.18% |
| IBKR240719P00105000 | 2024-05-02 1:43PM EDT | 2024-07-19 | 1.17 | 1.05 | 1.25 | -0.28 | -19.31% | 3 | 788 | 28.69% |
| IBKR240920P00105000 | 2024-05-01 12:09PM EDT | 2024-09-20 | 2.90 | 2.15 | 2.35 | 0.00 | - | 2 | 75 | 27.17% |
| IBKR241220P00105000 | 2024-05-01 3:49PM EDT | 2024-12-20 | 4.40 | 3.70 | 4.00 | 0.00 | - | 3 | 6 | 27.09% |
| IBKR250117P00105000 | 2024-04-24 1:44PM EDT | 2025-01-17 | 5.00 | 4.10 | 4.40 | 0.00 | - | 22 | 65 | 26.86% |
| IBKR260116P00105000 | 2024-03-19 11:41AM EDT | 2026-01-16 | 12.20 | 11.40 | 12.00 | 0.00 | - | 1 | 3 | 31.78% |
© 2024 Yahoo. All rights reserved.