IBKR - Interactive Brokers Group, Inc.

IEX - IEX Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IBKR190621C00045000 2019-04-03 10:43AM EDT 45.00 9.50 9.80 12.10 0.00 - 1 2 91.06%
IBKR190621C00050000 2019-05-21 2:03PM EDT 50.00 4.65 4.40 4.70 -0.51 -9.88% 4 141 34.18%
IBKR190621C00055000 2019-05-21 2:31PM EDT 55.00 1.30 1.30 1.40 -0.15 -10.34% 2 1,616 28.91%
IBKR190621C00060000 2019-05-21 1:53PM EDT 60.00 0.21 0.15 0.25 -0.06 -22.22% 14 910 28.91%
IBKR190621C00065000 2019-05-21 10:22AM EDT 65.00 0.04 0.00 0.15 -0.06 -60.00% 1 233 39.06%
IBKR190621C00070000 2019-05-08 12:47PM EDT 70.00 0.10 0.00 0.10 0.00 - 1 12 47.27%
IBKR190621C00075000 2019-02-13 1:20PM EDT 75.00 0.40 0.00 0.20 0.00 - 88 99 57.23%
IBKR190621C00080000 2019-02-13 1:20PM EDT 80.00 0.35 0.00 0.15 0.00 - 0 5 63.48%
Puts for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IBKR190621P00030000 2019-04-10 9:55AM EDT 30.00 0.05 0.00 0.05 0.00 - 6 210 83.59%
IBKR190621P00035000 2019-04-09 3:22PM EDT 35.00 0.10 0.00 0.00 0.00 - 275 723 25.00%
IBKR190621P00040000 2019-05-13 12:56PM EDT 40.00 0.11 0.00 0.20 0.00 - 1 896 56.45%
IBKR190621P00045000 2019-05-21 10:22AM EDT 45.00 0.09 0.10 0.15 -0.03 -25.00% 1 594 40.43%
IBKR190621P00050000 2019-05-21 3:37PM EDT 50.00 0.50 0.45 0.60 +0.10 +25.00% 30 864 33.25%
IBKR190621P00055000 2019-05-21 2:50PM EDT 55.00 2.37 2.35 2.40 +0.02 +0.85% 111 860 29.88%
IBKR190621P00060000 2019-05-20 1:19PM EDT 60.00 6.20 6.00 6.40 0.00 - 5 90 34.91%
IBKR190621P00065000 2019-03-08 12:59PM EDT 65.00 12.69 10.70 11.60 0.00 - 3 12 56.98%
IBKR190621P00070000 2019-02-13 1:20PM EDT 70.00 15.30 15.80 16.50 0.00 - 0 0 54.39%