IBKR - Interactive Brokers Group, Inc.

IEX - IEX Real Time Price. Currency in USD
In The Money
Show: List Straddle
Strike: 50.00
Calls for September 20, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IBKR190920C00050000 2019-09-13 3:05PM EDT 2019-09-20 2.00 1.80 2.20 +0.31 +18.34% 3 306 43.16%
IBKR191018C00050000 2019-09-12 3:34PM EDT 2019-10-18 2.82 2.75 3.00 +0.26 +10.16% 1 151 32.47%
IBKR191220C00050000 2019-09-12 3:58PM EDT 2019-12-20 4.25 3.90 4.20 +0.45 +11.84% 5 772 31.15%
IBKR200117C00050000 2019-09-13 1:28PM EDT 2020-01-17 4.83 4.40 4.70 +2.33 +93.20% 1 658 31.75%
IBKR200320C00050000 2019-09-13 3:56PM EDT 2020-03-20 5.50 5.30 5.60 +1.88 +51.93% 3 116 32.19%
IBKR210115C00050000 2019-08-21 3:12PM EDT 2021-01-15 5.59 8.20 8.60 0.00 - 1 77 32.96%
Puts for September 20, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IBKR190920P00050000 2019-09-13 3:59PM EDT 2019-09-20 0.25 0.20 0.30 -0.10 -28.57% 5 582 35.35%
IBKR191018P00050000 2019-09-13 3:59PM EDT 2019-10-18 1.07 1.00 1.25 -0.48 -30.97% 11 36 32.32%
IBKR191220P00050000 2019-09-13 2:22PM EDT 2019-12-20 1.95 2.10 2.30 -0.95 -32.76% 4 86 29.59%
IBKR200117P00050000 2019-09-04 2:11PM EDT 2020-01-17 4.63 2.50 2.75 0.00 - 2 1,224 29.96%
IBKR200320P00050000 2019-09-11 3:54PM EDT 2020-03-20 3.80 3.30 3.60 0.00 - 10 46 30.38%
IBKR210115P00050000 2019-09-04 9:32AM EDT 2021-01-15 7.80 5.70 6.00 0.00 - 1 85 29.25%