IBKR - Interactive Brokers Group, Inc.

IEX - IEX Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for April 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IBKR190418C00045000 2019-02-28 2:06PM EDT 45.00 11.10 5.30 5.70 0.00 - 3 3 43.31%
IBKR190418C00050000 2019-03-22 3:05PM EDT 50.00 2.20 1.75 1.90 -2.52 -53.39% 5 13 33.50%
IBKR190418C00055000 2019-03-22 3:48PM EDT 55.00 0.30 0.25 0.35 -0.41 -57.75% 21 283 32.32%
IBKR190418C00060000 2019-03-22 10:00AM EDT 60.00 0.13 0.00 0.20 +0.03 +30.00% 6 345 44.34%
IBKR190418C00065000 2019-03-22 12:33PM EDT 65.00 0.03 0.00 0.10 +0.02 +200.00% 4 59 51.47%
Puts for April 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IBKR190418P00030000 2019-03-01 11:01AM EDT 30.00 0.03 0.00 0.05 0.00 - 1 1 79.69%
IBKR190418P00035000 2019-03-08 4:10PM EDT 35.00 0.10 0.00 0.10 0.00 - 50 50 63.67%
IBKR190418P00040000 2019-03-22 11:44PM EDT 40.00 0.10 0.10 0.20 0.00 - 40 50 52.25%
IBKR190418P00045000 2019-03-22 12:33PM EDT 45.00 0.37 0.35 0.45 +0.13 +54.17% 28 96 40.58%
IBKR190418P00050000 2019-03-22 3:58PM EDT 50.00 1.70 1.60 1.75 +0.70 +70.00% 71 500 33.67%
IBKR190418P00055000 2019-03-21 12:50PM EDT 55.00 3.30 5.00 5.30 0.00 - 2 167 35.50%
IBKR190418P00060000 2019-03-22 11:44PM EDT 60.00 8.01 9.00 11.20 0.00 - 4 4 79.74%