U.S. markets open in 9 hours 10 minutes
S&P Futures
3,754.50-11.00(-0.29%)Dow Futures
30,801.00-77.00(-0.25%)Nasdaq Futures
12,403.75-51.25(-0.41%)
PHLX GOLD and SILVER SECTOR I (^XAU)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
130.68-1.12 (-0.85%)
At close: 5:15PM EST
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XAU210319C00120000 | 2020-06-19 10:31AM EST | 120.00 | 15.54 | 23.50 | 31.10 | 0.00 | - | 1 | 1 | 214.31% |
| XAU210319C00140000 | 2021-02-19 3:10PM EST | 140.00 | 7.26 | 0.00 | 10.00 | 0.00 | - | 5 | 5 | 81.40% |
| XAU210319C00145000 | 2021-02-08 9:50AM EST | 145.00 | 7.00 | 0.00 | 10.00 | 0.00 | - | 1 | 2 | 95.92% |
| XAU210319C00150000 | 2020-11-04 10:06AM EST | 150.00 | 12.05 | 5.00 | 8.10 | 0.00 | - | - | 9 | 125.32% |
| XAU210319C00152500 | 2020-11-04 10:06AM EST | 152.50 | 10.95 | 4.20 | 7.60 | 0.00 | - | - | 3 | 124.83% |
| XAU210319C00155000 | 2021-02-08 9:55AM EST | 155.00 | 2.97 | 0.00 | 10.00 | 0.00 | - | 1 | 1 | 120.97% |
| XAU210319C00160000 | 2021-02-19 3:10PM EST | 160.00 | 2.77 | 0.00 | 10.00 | 0.00 | - | 5 | 5 | 132.08% |
| XAU210319C00165000 | 2021-02-08 9:55AM EST | 165.00 | 1.37 | 0.00 | 10.00 | 0.00 | - | 1 | 1 | 142.46% |
| XAU210319C00180000 | 2021-01-19 12:06AM EST | 180.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XAU210319C00185000 | 2021-01-19 12:06AM EST | 185.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XAU210319P00105000 | 2021-01-21 10:09AM EST | 105.00 | 0.40 | 0.00 | 10.00 | 0.00 | - | 1 | 1 | 151.51% |
| XAU210319P00115000 | 2020-12-14 11:39AM EST | 115.00 | 1.90 | 0.15 | 1.70 | 0.00 | - | - | 4 | 56.35% |
| XAU210319P00120000 | 2021-02-19 3:10PM EST | 120.00 | 2.75 | 0.00 | 10.00 | 0.00 | - | 5 | 5 | 92.82% |
| XAU210319P00125000 | 2021-02-17 9:34AM EST | 125.00 | 4.56 | 0.40 | 10.00 | 0.00 | - | 1 | 5 | 74.63% |
| XAU210319P00130000 | 2021-02-17 9:34AM EST | 130.00 | 4.30 | 0.85 | 10.00 | 0.00 | - | 3,000 | 3,006 | 54.65% |
| XAU210319P00135000 | 2021-03-04 1:08PM EST | 135.00 | 7.90 | 3.00 | 11.00 | +1.10 | +16.18% | 15,000 | 21,024 | 80.79% |
| XAU210319P00137500 | 2021-02-18 1:45PM EST | 137.50 | 6.94 | 5.00 | 13.00 | 0.00 | - | 24 | 26 | 84.86% |
| XAU210319P00140000 | 2021-03-01 12:16PM EST | 140.00 | 11.60 | 1.55 | 0.00 | 0.00 | - | 1,500 | 4,957 | 0.00% |
© 2021 Verizon Media. All rights reserved.
