^XAU - PHLX GOLD AND SILVER SECTOR IND
Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
In The Money
CallsforDecember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XAU181221C00065000 | 2018-10-19 10:29AM EST | 65.00 | 6.35 | 2.30 | 3.40 | 0.00 | - | 5 | 5 | 35.47% |
| XAU181221C00067500 | 2018-10-11 9:44AM EST | 67.50 | 3.40 | 1.20 | 2.20 | 0.00 | +44.12% | 1 | 1 | 35.13% |
| XAU181221C00070000 | 2018-11-08 9:33AM EST | 70.00 | 1.00 | 0.55 | 1.20 | 0.00 | - | 2 | 34,470 | 32.91% |
| XAU181221C00075000 | 2018-10-19 10:29AM EST | 75.00 | 1.55 | 0.10 | 0.50 | 0.00 | - | 5 | 8 | 36.52% |
| XAU181221C00077500 | 2018-08-17 10:52PM EST | 77.50 | 1.60 | 0.00 | 0.35 | 0.00 | - | 4 | 5 | 38.82% |
| XAU181221C00080000 | 2018-10-11 9:28AM EST | 80.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | 8 | 8 | 41.02% |
| XAU181221C00097500 | 2018-11-01 1:29PM EST | 97.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 55.47% |
| XAU181221C00100000 | 2018-10-10 2:48PM EST | 100.00 | 0.15 | 0.00 | 0.10 | 0.00 | +33.33% | 10 | 25 | 58.59% |
PutsforDecember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XAU181221P00062500 | 2018-11-16 1:10PM EST | 62.50 | 1.00 | 0.55 | 1.05 | -0.90 | -47.37% | 10,000 | 10,087 | 31.08% |
| XAU181221P00065000 | 2018-11-15 3:12PM EST | 65.00 | 2.45 | 1.30 | 2.20 | 0.00 | - | 1 | 2 | 33.91% |
| XAU181221P00077500 | 2018-09-28 2:32PM EST | 77.50 | 12.50 | 9.10 | 13.80 | 0.00 | - | 1 | 0 | 75.49% |
| XAU181221P00080000 | 2018-10-19 12:53PM EST | 80.00 | 10.40 | 11.50 | 16.40 | 0.00 | - | 4 | 5 | 84.40% |
| XAU181221P00082500 | 2018-08-24 10:46PM EST | 82.50 | 16.70 | 14.00 | 19.00 | 0.00 | - | 1 | 1 | 92.90% |
| XAU181221P00085000 | 2018-08-24 10:46PM EST | 85.00 | 19.20 | 16.50 | 21.40 | 0.00 | - | 1 | 1 | 97.90% |
| XAU181221P00090000 | 2018-06-21 1:56PM EST | 90.00 | 10.30 | 21.50 | 26.40 | 0.00 | - | 4 | 4 | 109.91% |
