NasdaqGS - Delayed Quote • USD
Interactive Brokers Group, Inc. (IBKR)
At close: April 24 at 4:00 PM EDT
Pre-Market: 7:52 AM 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 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 8 | 0.00% |
| IBKR240517C00090000 | 4/18/2024 2:33 PM | 90 | 20.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| IBKR240517C00095000 | 4/22/2024 2:15 PM | 95 | 18.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 12 | 0.00% |
| IBKR240517C00100000 | 4/23/2024 6:52 PM | 100 | 14.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 42 | 0.00% |
| IBKR240517C00105000 | 4/22/2024 2:18 PM | 105 | 8.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 77 | 0.00% |
| IBKR240517C00110000 | 4/24/2024 6:21 PM | 110 | 7.20 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 298 | 0.00% |
| IBKR240517C00115000 | 4/24/2024 6:12 PM | 115 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 395 | 0.00% |
| IBKR240517C00120000 | 4/24/2024 7:44 PM | 120 | 1.33 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 668 | 3.13% |
| IBKR240517C00125000 | 4/24/2024 7:06 PM | 125 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 97 | 6.25% |
| IBKR240517C00130000 | 4/24/2024 6:21 PM | 130 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 43 | 12.50% |
| IBKR240517C00135000 | 4/12/2024 7:56 PM | 135 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 12.50% |
| IBKR240517C00140000 | 4/1/2024 7:55 PM | 140 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 12.50% |
| IBKR240517C00145000 | 4/16/2024 7:46 PM | 145 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517P00070000 | 4/16/2024 7:46 PM | 70 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| IBKR240517P00085000 | 4/22/2024 4:11 PM | 85 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 18 | 25.00% |
| IBKR240517P00090000 | 4/23/2024 7:23 PM | 90 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 104 | 25.00% |
| IBKR240517P00095000 | 4/24/2024 5:42 PM | 95 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 178 | 12.50% |
| IBKR240517P00100000 | 4/24/2024 7:22 PM | 100 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 467 | 12.50% |
| IBKR240517P00105000 | 4/24/2024 7:11 PM | 105 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 944 | 6.25% |
| IBKR240517P00110000 | 4/24/2024 5:33 PM | 110 | 0.84 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 385 | 6.25% |
| IBKR240517P00115000 | 4/24/2024 7:26 PM | 115 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 433 | 0.78% |
| IBKR240517P00120000 | 4/24/2024 3:22 PM | 120 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 33 | 0.00% |
| IBKR240517P00125000 | 4/9/2024 6:28 PM | 125 | 14.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| IBKR240517P00130000 | 4/24/2024 5:45 PM | 130 | 13.76 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
SCHW The Charles Schwab Corporation
75.19
-0.05%
MS Morgan Stanley
93.85
+0.10%
RJF Raymond James Financial, Inc.
127.54
+0.31%
GS The Goldman Sachs Group, Inc.
423.04
-0.23%
MKTX MarketAxess Holdings Inc.
204.22
-0.27%
HOOD Robinhood Markets, Inc.
17.31
-1.76%
FUTU Futu Holdings Limited
63.98
+3.31%
LPLA LPL Financial Holdings Inc.
264.54
-0.88%
JEF Jefferies Financial Group Inc.
44.60
+0.02%
BTBT Bit Digital, Inc.
2.2400
+0.90%