IBKR - Interactive Brokers Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for October 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IBKR191018C00022500 2019-08-20 11:07AM EDT 22.50 22.82 26.80 31.50 0.00 - - 0 758.59%
IBKR191018C00040000 2019-10-11 3:23PM EDT 40.00 8.20 7.40 10.30 -4.44 -35.13% 2 3 159.96%
IBKR191018C00045000 2019-10-11 3:06PM EDT 45.00 3.35 3.20 3.60 +0.35 +11.67% 38 38 63.67%
IBKR191018C00050000 2019-10-11 1:51PM EDT 50.00 0.45 0.25 0.50 +0.05 +12.50% 57 374 51.17%
IBKR191018C00055000 2019-10-11 1:17PM EDT 55.00 0.05 0.00 0.10 0.00 - 40 703 58.59%
IBKR191018C00060000 2019-09-27 3:59PM EDT 60.00 0.15 0.00 0.05 0.00 - 5 53 78.91%
Puts for October 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IBKR191018P00035000 2019-10-02 9:47AM EDT 35.00 0.05 0.00 0.05 0.00 - 1 3 109.38%
IBKR191018P00040000 2019-10-09 3:57PM EDT 40.00 0.08 0.05 0.20 0.00 - 29 104 89.65%
IBKR191018P00045000 2019-10-11 1:51PM EDT 45.00 0.40 0.30 0.45 0.00 - 39 1,197 57.52%
IBKR191018P00050000 2019-10-11 3:34PM EDT 50.00 2.38 2.25 2.70 -1.41 -37.20% 20 449 56.93%
IBKR191018P00055000 2019-10-02 2:23PM EDT 55.00 8.20 4.80 9.40 0.00 - - 4 50.78%