IBKR - Interactive Brokers Group, Inc.

IEX - IEX Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBKR200117C000300002019-05-21 3:14PM EDT30.0024.4022.8026.000.00-810105.91%
IBKR200117C000350002019-07-24 1:44PM EDT35.0015.7010.7014.200.00--10.00%
IBKR200117C000400002019-08-01 11:26AM EDT40.009.108.208.600.00-15200.00%
IBKR200117C000450002019-09-17 10:50AM EDT45.008.008.008.300.00-1033.40%
IBKR200117C000500002019-09-13 1:28PM EDT50.004.834.504.800.00-1031.32%
IBKR200117C000550002019-09-19 1:53PM EDT55.002.352.002.350.00-2029.64%
IBKR200117C000600002019-09-19 10:36AM EDT60.000.930.800.950.00-1028.30%
IBKR200117C000650002019-08-16 3:38PM EDT65.000.180.200.400.00-82460528.91%
IBKR200117C000700002019-09-17 11:46AM EDT70.000.200.000.000.00-10012.50%
IBKR200117C000750002019-09-03 9:30AM EDT75.000.030.000.000.00-1012.50%
IBKR200117C000800002019-07-11 10:00AM EDT80.000.090.000.200.00-97041.16%
IBKR200117C000850002019-06-07 11:17AM EDT85.000.150.000.200.00-12245.70%
IBKR200117C000900002019-06-10 12:09AM EDT90.000.010.000.200.00-15049.90%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBKR200117P000300002019-08-19 9:48AM EDT30.000.250.000.250.00-13751.07%
IBKR200117P000350002019-08-26 3:32PM EDT35.000.670.100.000.00-1012.50%
IBKR200117P000400002019-09-16 9:30AM EDT40.000.500.350.550.00-5038.60%
IBKR200117P000450002019-09-20 3:44PM EDT45.001.101.001.20-0.10-8.33%4034.03%
IBKR200117P000500002019-09-16 9:53AM EDT50.002.552.402.650.00-1,000031.32%
IBKR200117P000550002019-09-10 12:14PM EDT55.006.944.905.300.00-1030.52%
IBKR200117P000600002019-09-11 3:56PM EDT60.009.678.609.000.00-8030.57%
IBKR200117P000650002019-08-02 2:59PM EDT65.0015.1214.2017.900.00-1022461.11%
IBKR200117P000700002019-06-10 12:09AM EDT70.0020.0315.2016.200.00-120.00%