^XAU - PHLX GOLD AND SILVER SECTOR IND
Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
In The Money
CallsforSeptember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XAU180921C00057500 | 2018-09-06 11:33AM EDT | 57.50 | 5.80 | 3.70 | 7.50 | 0.00 | - | 10 | 10 | 0.00% |
| XAU180921C00062500 | 2018-09-20 9:50AM EDT | 62.50 | 20.30 | 2.60 | 6.90 | 0.00 | - | 1 | 0 | 70.31% |
| XAU180921C00077500 | 2018-08-03 11:48PM EDT | 77.50 | 3.10 | 0.70 | 2.85 | 0.00 | - | 4 | 0 | 256.93% |
| XAU180921C00090000 | 2018-08-13 11:28AM EDT | 90.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 206.64% |
| XAU180921C00092500 | 2018-08-13 11:28AM EDT | 92.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 214.06% |
| XAU180921C00097500 | 2018-08-17 11:52PM EDT | 97.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 0 | 232.81% |
PutsforSeptember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XAU180921P00062500 | 2018-09-12 11:44AM EDT | 62.50 | 0.70 | 0.05 | 0.95 | 0.00 | - | 10,000 | 50,000 | 105.86% |
| XAU180921P00065000 | 2018-08-24 9:33AM EDT | 65.00 | 1.00 | 0.60 | 1.30 | +0.80 | +400.00% | 10 | 25 | 93.07% |
| XAU180921P00070000 | 2018-09-04 12:59PM EDT | 70.00 | 6.75 | 4.70 | 9.50 | 0.00 | - | 10 | 20 | 274.12% |
| XAU180921P00072500 | 2018-08-13 11:28AM EDT | 72.50 | 1.49 | 6.40 | 8.00 | 0.00 | - | 2 | 0 | 191.21% |
| XAU180921P00075000 | 2018-08-13 11:28AM EDT | 75.00 | 3.11 | 8.50 | 10.20 | 0.00 | - | 2 | 0 | 205.76% |
| XAU180921P00077500 | 2018-07-20 11:56PM EDT | 77.50 | 2.75 | 0.50 | 2.85 | 0.00 | - | 10 | 10 | 0.00% |
| XAU180921P00080000 | 2018-07-20 11:56PM EDT | 80.00 | 3.75 | 1.65 | 4.00 | 0.00 | - | 10 | 10 | 0.00% |
| XAU180921P00082500 | 2018-07-19 10:41AM EDT | 82.50 | 4.50 | 3.40 | 5.50 | 0.00 | - | 3 | 33 | 0.00% |
| XAU180921P00085000 | 2018-04-20 11:53PM EDT | 85.00 | 5.80 | 5.10 | 8.00 | 0.00 | - | 30 | 30 | 0.00% |
