NasdaqGS - Delayed Quote • USD
Interactive Brokers Group, Inc. (IBKR)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517C00085000 | 4/17/2024 2:22 PM | 85 | 29.00 | 25.00 | 28.80 | 0.00 | 0.00% | 2 | 8 | 60.16% |
| IBKR240517C00095000 | 4/19/2024 5:24 PM | 95 | 17.05 | 14.90 | 19.00 | 1.17 | 7.37% | 2 | 9 | 72.14% |
| IBKR240517C00100000 | 4/19/2024 6:51 PM | 100 | 12.08 | 11.30 | 14.40 | -0.92 | -7.08% | 9 | 49 | 61.72% |
| IBKR240517C00105000 | 4/19/2024 7:02 PM | 105 | 7.60 | 7.70 | 8.10 | -0.28 | -3.55% | 11 | 66 | 33.45% |
| IBKR240517C00110000 | 4/19/2024 7:58 PM | 110 | 4.30 | 4.10 | 4.50 | 0.40 | 10.26% | 178 | 228 | 30.02% |
| IBKR240517C00115000 | 4/19/2024 6:56 PM | 115 | 1.90 | 1.80 | 2.05 | 0.20 | 11.76% | 17 | 389 | 28.04% |
| IBKR240517C00120000 | 4/19/2024 7:58 PM | 120 | 0.80 | 0.70 | 0.80 | 0.10 | 14.29% | 22 | 637 | 27.59% |
| IBKR240517C00125000 | 4/19/2024 2:24 PM | 125 | 0.37 | 0.25 | 0.40 | 0.02 | 5.71% | 2 | 139 | 30.32% |
| IBKR240517C00130000 | 4/19/2024 6:02 PM | 130 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 1 | 59 | 30.86% |
| IBKR240517C00135000 | 4/12/2024 7:56 PM | 135 | 0.25 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 5 | 45.75% |
| IBKR240517C00140000 | 4/1/2024 7:55 PM | 140 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 50.29% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517P00085000 | 4/17/2024 2:27 PM | 85 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 14 | 48.24% |
| IBKR240517P00090000 | 4/19/2024 7:23 PM | 90 | 0.06 | 0.00 | 0.15 | -0.07 | -53.85% | 3 | 120 | 42.09% |
| IBKR240517P00095000 | 4/19/2024 6:29 PM | 95 | 0.20 | 0.15 | 0.20 | -0.07 | -25.93% | 25 | 154 | 34.91% |
| IBKR240517P00100000 | 4/19/2024 7:23 PM | 100 | 0.40 | 0.30 | 0.45 | -0.11 | -21.57% | 33 | 485 | 31.25% |
| IBKR240517P00105000 | 4/19/2024 7:18 PM | 105 | 1.00 | 0.80 | 1.05 | -0.28 | -21.87% | 22 | 923 | 28.08% |
| IBKR240517P00110000 | 4/19/2024 7:23 PM | 110 | 2.28 | 2.15 | 2.45 | -0.52 | -18.57% | 107 | 300 | 25.87% |
| IBKR240517P00115000 | 4/19/2024 7:07 PM | 115 | 5.20 | 4.70 | 5.10 | -0.76 | -12.75% | 88 | 298 | 24.56% |
| IBKR240517P00120000 | 4/19/2024 5:47 PM | 120 | 8.95 | 8.30 | 9.90 | -0.83 | -8.49% | 7 | 27 | 34.89% |
| IBKR240517P00125000 | 4/9/2024 6:28 PM | 125 | 14.30 | 11.90 | 15.10 | 0.00 | 0.00% | 1 | 3 | 47.40% |
| IBKR240517P00130000 | 4/3/2024 7:38 PM | 130 | 15.30 | 16.70 | 20.50 | 0.00 | 0.00% | 3 | 0 | 61.38% |
Related Tickers
SCHW The Charles Schwab Corporation
73.42
+0.67%
MS Morgan Stanley
90.66
+0.44%
GS The Goldman Sachs Group, Inc.
404.00
+0.22%
HOOD Robinhood Markets, Inc.
16.63
-2.63%
APLD Applied Digital Corporation
2.4700
+3.35%
CLSK CleanSpark, Inc.
17.20
+5.98%
MARA Marathon Digital Holdings, Inc.
16.50
+9.78%
MKTX MarketAxess Holdings Inc.
204.01
+0.42%
RIOT Riot Platforms, Inc.
9.13
+10.13%
AMRK A-Mark Precious Metals, Inc.
37.98
+2.98%