^XAU - PHLX GOLD and SILVER SECTOR I
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
In The Money
CallsforJune 19, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XAU200619C00070000 | 2020-05-07 1:23PM EDT | 70.00 | 51.40 | 48.40 | 49.40 | 0.00 | - | 3 | 3 | 75.78% |
| XAU200619C00077500 | 2020-04-21 11:40AM EDT | 77.50 | 28.88 | 46.40 | 47.60 | 0.00 | - | 1 | 0 | 202.34% |
| XAU200619C00080000 | 2020-04-21 11:40AM EDT | 80.00 | 26.95 | 43.80 | 44.80 | 0.00 | - | 1 | 0 | 189.04% |
| XAU200619C00095000 | 2020-01-06 11:41AM EDT | 95.00 | 13.30 | 7.60 | 12.40 | 0.00 | - | - | 0 | 0.00% |
| XAU200619C00105000 | 2020-04-23 10:38AM EDT | 105.00 | 18.80 | 18.50 | 21.40 | 0.00 | - | 788 | 797 | 102.81% |
| XAU200619C00107500 | 2020-03-17 11:16AM EDT | 107.50 | 5.10 | 7.80 | 11.20 | 0.00 | - | - | 1 | 0.00% |
| XAU200619C00110000 | 2020-04-17 9:30AM EDT | 110.00 | 6.94 | 10.00 | 12.50 | 0.00 | - | 2 | 3 | 61.63% |
| XAU200619C00112500 | 2020-04-17 9:30AM EDT | 112.50 | 6.07 | 8.40 | 10.80 | 0.00 | - | 2 | 0 | 60.58% |
| XAU200619C00115000 | 2020-04-22 9:51AM EDT | 115.00 | 8.50 | 10.90 | 13.40 | 0.00 | - | 10 | 1 | 84.52% |
| XAU200619C00120000 | 2020-05-18 12:04AM EDT | 120.00 | 11.00 | 3.40 | 5.80 | 0.00 | - | - | 1 | 51.95% |
| XAU200619C00130000 | 2020-05-18 12:04AM EDT | 130.00 | 3.52 | 0.50 | 2.65 | 0.00 | - | - | 1 | 53.61% |
| XAU200619C00135000 | 2020-05-18 12:04AM EDT | 135.00 | 2.40 | 0.00 | 1.80 | 0.00 | - | - | 1 | 55.15% |
PutsforJune 19, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XAU200619P00065000 | 2020-03-20 5:44PM EDT | 65.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XAU200619P00067500 | 2020-03-20 5:44PM EDT | 67.50 | 13.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XAU200619P00087500 | 2020-05-13 7:01PM EDT | 87.50 | 3.60 | 0.00 | 0.45 | 0.00 | - | - | 3 | 65.33% |
| XAU200619P00095000 | 2020-04-20 10:45AM EDT | 95.00 | 5.20 | 0.00 | 0.85 | 0.00 | - | 3 | 4 | 57.13% |
| XAU200619P00097500 | 2020-05-13 7:01PM EDT | 97.50 | 10.00 | 0.00 | 1.00 | 0.00 | - | - | 1 | 53.81% |
| XAU200619P00107500 | 2020-01-06 11:12AM EDT | 107.50 | 9.10 | 7.50 | 12.40 | 0.00 | - | - | 2 | 129.88% |
| XAU200619P00110000 | 2020-05-22 10:18AM EDT | 110.00 | 1.32 | 0.00 | 2.80 | 0.00 | - | 1 | 8 | 53.59% |
| XAU200619P00112500 | 2020-05-13 7:01PM EDT | 112.50 | 7.37 | 0.00 | 3.60 | 0.00 | - | 3 | 0 | 53.14% |
| XAU200619P00115000 | 2020-05-22 10:18AM EDT | 115.00 | 2.28 | 2.70 | 4.50 | 0.00 | - | 1 | 1 | 52.30% |
| XAU200619P00120000 | 2020-05-18 10:37AM EDT | 120.00 | 3.20 | 4.70 | 6.80 | 0.00 | - | 2 | 3 | 50.99% |
© 2020 Verizon Media. All rights reserved.