Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240403C00176000 | 2024-03-22 1:29PM EDT | 176.00 | 24.10 | 29.60 | 29.85 | 0.00 | - | 1 | 1 | 61.13% |
GLD240403C00179000 | 2024-03-21 1:10PM EDT | 179.00 | 23.20 | 26.60 | 26.85 | 0.00 | - | - | 5 | 55.47% |
GLD240403C00180000 | 2024-03-22 3:54PM EDT | 180.00 | 20.65 | 25.65 | 25.85 | 0.00 | - | 1 | 1 | 53.52% |
GLD240403C00185000 | 2024-03-20 2:26PM EDT | 185.00 | 15.96 | 20.65 | 20.85 | 0.00 | - | - | 4 | 44.14% |
GLD240403C00190000 | 2024-03-28 12:34PM EDT | 190.00 | 15.74 | 15.65 | 15.85 | +2.97 | +23.26% | 4 | 6 | 34.67% |
GLD240403C00191000 | 2024-03-27 3:50PM EDT | 191.00 | 11.99 | 14.65 | 14.90 | 0.00 | - | 1 | 1 | 34.96% |
GLD240403C00194000 | 2024-03-27 9:47AM EDT | 194.00 | 10.47 | 11.65 | 11.90 | +1.70 | +19.38% | 2 | 4 | 28.91% |
GLD240403C00195000 | 2024-03-27 10:54AM EDT | 195.00 | 9.54 | 10.65 | 10.90 | +1.24 | +14.94% | 1 | 18 | 26.91% |
GLD240403C00196000 | 2024-03-27 2:07PM EDT | 196.00 | 8.98 | 9.65 | 9.90 | +2.13 | +31.09% | 2 | 9 | 24.85% |
GLD240403C00197000 | 2024-03-28 2:44PM EDT | 197.00 | 8.53 | 8.65 | 8.90 | +2.53 | +42.17% | 3 | 64 | 22.80% |
GLD240403C00198000 | 2024-03-28 3:33PM EDT | 198.00 | 7.60 | 7.65 | 7.90 | +2.65 | +53.54% | 36 | 68 | 20.70% |
GLD240403C00199000 | 2024-03-28 2:27PM EDT | 199.00 | 6.77 | 6.70 | 6.95 | +2.77 | +69.25% | 8 | 245 | 19.78% |
GLD240403C00200000 | 2024-03-28 4:03PM EDT | 200.00 | 5.77 | 5.75 | 5.95 | +2.24 | +63.46% | 557 | 1,242 | 17.55% |
GLD240403C00205000 | 2024-03-28 4:08PM EDT | 205.00 | 1.89 | 1.88 | 1.94 | +1.18 | +166.20% | 4,544 | 1,778 | 14.80% |
GLD240403C00210000 | 2024-03-28 4:14PM EDT | 210.00 | 0.48 | 0.47 | 0.49 | +0.33 | +220.00% | 4,153 | 1,447 | 18.02% |
GLD240403C00215000 | 2024-03-28 4:03PM EDT | 215.00 | 0.13 | 0.13 | 0.15 | +0.09 | +225.00% | 1,810 | 182 | 21.97% |
GLD240403C00220000 | 2024-03-28 3:59PM EDT | 220.00 | 0.04 | 0.04 | 0.06 | +0.02 | +100.00% | 147 | 200 | 26.17% |
GLD240403C00225000 | 2024-03-28 3:55PM EDT | 225.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 30 | 12 | 30.27% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240403P00180000 | 2024-03-20 3:25PM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 38.28% |
GLD240403P00181000 | 2024-03-25 11:02AM EDT | 181.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 36.72% |
GLD240403P00182000 | 2024-03-25 9:43AM EDT | 182.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 35.94% |
GLD240403P00183000 | 2024-03-25 12:40PM EDT | 183.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 34.38% |
GLD240403P00185000 | 2024-03-26 1:04PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 31.25% |
GLD240403P00188000 | 2024-03-27 11:02AM EDT | 188.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 205 | 12.50% |
GLD240403P00189000 | 2024-03-25 9:30AM EDT | 189.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 100 | 101 | 27.74% |
GLD240403P00190000 | 2024-03-27 3:05PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 358 | 359 | 26.17% |
GLD240403P00191000 | 2024-03-25 9:29AM EDT | 191.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 42 | 24.61% |
GLD240403P00192000 | 2024-03-20 2:38PM EDT | 192.00 | 0.11 | 0.01 | 0.02 | 0.00 | - | - | 4 | 23.05% |
GLD240403P00193000 | 2024-03-28 3:04PM EDT | 193.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 372 | 57 | 21.49% |
GLD240403P00194000 | 2024-03-28 10:59AM EDT | 194.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 39 | 272 | 20.12% |
GLD240403P00195000 | 2024-03-28 3:28PM EDT | 195.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 138 | 402 | 19.53% |
GLD240403P00196000 | 2024-03-28 10:34AM EDT | 196.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 100 | 269 | 17.97% |
GLD240403P00197000 | 2024-03-28 3:32PM EDT | 197.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 15 | 76 | 17.09% |
GLD240403P00198000 | 2024-03-28 4:02PM EDT | 198.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 28 | 602 | 16.02% |
GLD240403P00199000 | 2024-03-28 3:53PM EDT | 199.00 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 534 | 491 | 15.14% |
GLD240403P00200000 | 2024-03-28 4:01PM EDT | 200.00 | 0.11 | 0.09 | 0.11 | -0.16 | -59.26% | 3,981 | 2,460 | 14.60% |
GLD240403P00205000 | 2024-03-28 3:58PM EDT | 205.00 | 1.15 | 1.13 | 1.18 | -1.51 | -56.77% | 1,724 | 422 | 14.41% |
GLD240403P00210000 | 2024-03-28 3:58PM EDT | 210.00 | 4.70 | 4.65 | 4.85 | -2.48 | -34.54% | 65 | 16 | 19.12% |
GLD240403P00215000 | 2024-03-28 11:08AM EDT | 215.00 | 9.40 | 9.30 | 9.50 | -3.65 | -27.97% | 11 | 0 | 24.02% |