IBKR - Interactive Brokers Group, Inc.

IEX - IEX Real Time Price. Currency in USD
In The Money
Show: List Straddle
Strike: 40.00
Calls for September 20, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IBKR190920C00040000 2019-08-26 3:33PM EDT 2019-09-20 5.10 11.30 14.20 0.00 - 10 13 205.37%
IBKR200117C00040000 2019-08-01 11:26AM EDT 2020-01-17 9.10 8.20 8.60 0.00 - 15 20 0.00%
IBKR210115C00040000 2019-08-01 3:16PM EDT 2021-01-15 14.00 10.80 11.40 0.00 - 1 51 0.00%
Puts for September 20, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IBKR190920P00040000 2019-09-10 12:35PM EDT 2019-09-20 0.02 0.00 0.00 0.00 - 6 649 50.00%
IBKR191018P00040000 2019-09-10 3:54PM EDT 2019-10-18 0.15 0.00 0.25 0.00 - 30 83 57.32%
IBKR191220P00040000 2019-09-12 3:38PM EDT 2019-12-20 0.33 0.25 0.40 0.00 - 3 60 38.14%
IBKR200117P00040000 2019-09-12 1:02PM EDT 2020-01-17 0.52 0.40 0.50 0.00 - 5 212 35.69%
IBKR200320P00040000 2019-08-15 11:43AM EDT 2020-03-20 2.13 0.80 0.95 0.00 - 1 8 35.55%
IBKR210115P00040000 2019-09-11 2:32PM EDT 2021-01-15 2.65 2.25 2.65 0.00 - 5 88 33.47%