IBKR - Interactive Brokers Group, Inc.

IEX - IEX Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IBKR190719C00045000 2019-07-18 9:39AM EDT 45.00 3.75 2.50 6.40 -0.25 -6.25% 1 5 337.89%
IBKR190719C00050000 2019-07-18 12:58PM EDT 50.00 0.55 0.25 0.40 +0.35 +175.00% 72 196 39.65%
IBKR190719C00055000 2019-07-18 9:42AM EDT 55.00 0.01 0.05 0.05 -0.04 -80.00% 2 686 106.25%
IBKR190719C00060000 2019-07-16 1:50PM EDT 60.00 0.01 0.00 0.05 0.00 - 78 184 160.94%
IBKR190719C00070000 2019-07-01 2:08PM EDT 70.00 0.05 0.00 0.05 0.00 - - 5 271.88%
Puts for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IBKR190719P00030000 2019-06-17 12:11AM EDT 30.00 0.03 - 0.05 0.00 - - 1 451.56%
IBKR190719P00040000 2019-07-17 2:31PM EDT 40.00 0.05 - 0.05 0.00 - - 6 218.75%
IBKR190719P00045000 2019-07-16 11:14AM EDT 45.00 0.05 0.00 0.05 0.00 - 4 149 103.13%
IBKR190719P00050000 2019-07-18 3:57PM EDT 50.00 0.33 0.25 0.40 -0.92 -73.60% 38 720 36.91%
IBKR190719P00055000 2019-07-17 3:25PM EDT 55.00 6.15 4.50 5.30 0.00 - 45 8 158.98%
IBKR190719P00060000 2019-06-17 12:11AM EDT 60.00 6.96 10.80 11.40 0.00 - - 6 382.42%