IBKR - Interactive Brokers Group, Inc.

IEX - IEX Real Time Price. Currency in USD
In The Money
Show: List Straddle
Strike: 45.00
Calls for September 20, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IBKR190920C00045000 2019-09-12 11:05AM EDT 2019-09-20 5.45 6.30 7.50 0.00 - 3 29 78.91%
IBKR191018C00045000 2019-09-13 2:05PM EDT 2019-10-18 7.60 6.80 7.70 +1.50 +24.59% 1 17 56.54%
IBKR191220C00045000 2019-08-27 10:11AM EDT 2019-12-20 3.10 7.50 7.90 0.00 - 1 13 36.21%
IBKR200117C00045000 2019-08-22 9:30AM EDT 2020-01-17 4.50 7.80 8.20 0.00 - 2 22 35.33%
IBKR200320C00045000 2019-08-09 2:31PM EDT 2020-03-20 5.90 7.20 7.50 0.00 - 7 0 21.97%
IBKR210115C00045000 2019-08-27 12:33PM EDT 2021-01-15 7.00 11.10 11.50 0.00 - 1 28 34.68%
Puts for September 20, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IBKR190920P00045000 2019-09-13 9:55AM EDT 2019-09-20 0.04 0.00 0.00 -0.01 -20.00% 4 532 25.00%
IBKR191018P00045000 2019-09-13 3:36PM EDT 2019-10-18 0.25 0.15 0.30 -0.02 -7.41% 1 26 37.50%
IBKR191220P00045000 2019-09-13 2:36PM EDT 2019-12-20 0.76 0.75 0.90 -0.30 -28.30% 16 217 32.23%
IBKR200117P00045000 2019-09-10 11:13AM EDT 2020-01-17 1.81 1.05 1.25 0.00 - 4 193 32.62%
IBKR200320P00045000 2019-09-05 10:39AM EDT 2020-03-20 2.60 1.70 1.90 0.00 - 6 17 32.47%
IBKR210115P00045000 2019-09-13 12:34PM EDT 2021-01-15 3.80 3.70 4.00 -0.80 -17.39% 3 218 30.85%