IBKR - Interactive Brokers Group, Inc.

IEX - IEX Real Time Price. Currency in USD
In The Money
Show: List Straddle
Strike: 45.00
Calls for July 19, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IBKR190719C00045000 2019-05-30 1:12PM EDT 2019-07-19 7.40 8.40 9.60 0.00 - - 3 80.03%
IBKR190920C00045000 2019-06-07 11:02AM EDT 2019-09-20 12.10 9.10 9.70 0.00 - 1 7 51.95%
IBKR191220C00045000 2019-06-07 11:17AM EDT 2019-12-20 11.40 10.10 10.60 0.00 - - 1 44.24%
IBKR200117C00045000 2019-06-07 10:56AM EDT 2020-01-17 11.00 10.40 10.90 0.00 - 1 16 43.48%
IBKR210115C00045000 2019-06-20 11:06AM EDT 2021-01-15 14.10 13.10 13.90 0.00 - 1 8 39.79%
Puts for July 19, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IBKR190719P00045000 2019-06-12 1:34PM EDT 2019-07-19 0.18 0.10 0.20 0.00 - 1 96 42.97%
IBKR190920P00045000 2019-06-21 3:25PM EDT 2019-09-20 0.55 0.50 0.65 -0.10 -15.38% 1 36 32.28%
IBKR191220P00045000 2019-06-03 11:19AM EDT 2019-12-20 2.34 1.30 1.50 0.00 - - 22 31.56%
IBKR200117P00045000 2019-06-19 12:52PM EDT 2020-01-17 1.30 1.50 1.70 0.00 - 1 365 31.09%
IBKR210115P00045000 2019-06-18 1:54PM EDT 2021-01-15 3.60 3.60 4.30 0.00 - 52 210 31.14%