Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240320C00178000 | 2024-03-14 10:52AM EDT | 178.00 | 22.33 | 21.95 | 22.15 | 0.00 | - | - | 1 | 64.06% |
GLD240320C00179000 | 2024-03-12 10:43AM EDT | 179.00 | 21.40 | 20.95 | 21.15 | 0.00 | - | - | 2 | 60.94% |
GLD240320C00180000 | 2024-03-11 2:37PM EDT | 180.00 | 21.87 | 19.95 | 20.15 | 0.00 | - | 10 | 10 | 58.59% |
GLD240320C00183000 | 2024-03-15 11:01AM EDT | 183.00 | 17.39 | 16.90 | 17.15 | 0.00 | - | - | 1 | 65.43% |
GLD240320C00185000 | 2024-03-15 10:23AM EDT | 185.00 | 15.30 | 14.90 | 15.15 | 0.00 | - | 1 | 4 | 58.69% |
GLD240320C00187000 | 2024-03-15 10:22AM EDT | 187.00 | 13.38 | 12.90 | 13.15 | 0.00 | - | 4 | 2 | 51.95% |
GLD240320C00188000 | 2024-03-14 11:11AM EDT | 188.00 | 12.16 | 11.90 | 12.20 | 0.00 | - | 5 | 5 | 52.05% |
GLD240320C00189000 | 2024-03-15 10:55AM EDT | 189.00 | 11.65 | 10.90 | 11.20 | 0.00 | - | 10 | 13 | 48.44% |
GLD240320C00190000 | 2024-03-15 2:48PM EDT | 190.00 | 9.99 | 9.90 | 10.15 | -0.11 | -1.09% | 3 | 13 | 41.80% |
GLD240320C00191000 | 2024-03-15 3:53PM EDT | 191.00 | 8.82 | 8.90 | 9.20 | 0.00 | - | 11 | 54 | 41.21% |
GLD240320C00192000 | 2024-03-18 12:36PM EDT | 192.00 | 7.90 | 7.95 | 8.20 | -0.10 | -1.25% | 2 | 40 | 37.60% |
GLD240320C00193000 | 2024-03-18 12:36PM EDT | 193.00 | 6.90 | 6.95 | 7.20 | -0.13 | -1.85% | 1 | 30 | 33.89% |
GLD240320C00194000 | 2024-03-14 1:35PM EDT | 194.00 | 6.40 | 5.95 | 6.20 | 0.00 | - | 1 | 49 | 30.08% |
GLD240320C00195000 | 2024-03-18 1:44PM EDT | 195.00 | 5.00 | 4.95 | 5.20 | 0.00 | - | 12 | 572 | 26.22% |
GLD240320C00196000 | 2024-03-18 10:00AM EDT | 196.00 | 3.95 | 4.05 | 4.25 | -0.27 | -6.40% | 10 | 308 | 23.98% |
GLD240320C00197000 | 2024-03-18 3:24PM EDT | 197.00 | 3.32 | 3.10 | 3.35 | -0.01 | -0.30% | 9 | 80 | 22.46% |
GLD240320C00198000 | 2024-03-18 11:38AM EDT | 198.00 | 2.29 | 2.28 | 2.45 | -0.13 | -5.37% | 8 | 202 | 19.83% |
GLD240320C00199000 | 2024-03-18 4:14PM EDT | 199.00 | 1.61 | 1.54 | 1.70 | -0.05 | -3.01% | 232 | 550 | 18.85% |
GLD240320C00200000 | 2024-03-18 3:57PM EDT | 200.00 | 1.10 | 1.04 | 1.08 | +0.01 | +0.92% | 3,528 | 2,110 | 18.02% |
GLD240320C00205000 | 2024-03-18 4:11PM EDT | 205.00 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 1,137 | 3,665 | 22.27% |
GLD240320C00210000 | 2024-03-18 3:55PM EDT | 210.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 680 | 1,525 | 29.30% |
GLD240320C00215000 | 2024-03-18 10:56AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 1,003 | 38.28% |
GLD240320C00220000 | 2024-03-15 11:03AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 289 | 48.44% |
GLD240320C00225000 | 2024-03-13 3:15PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 43 | 54.69% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240320P00178000 | 2024-03-15 10:05AM EDT | 178.00 | 0.01 | - | 0.01 | 0.00 | - | - | 2 | 59.38% |
GLD240320P00180000 | 2024-03-15 11:12AM EDT | 180.00 | 0.01 | - | 0.01 | 0.00 | - | - | 8 | 53.91% |
GLD240320P00181000 | 2024-03-07 3:39PM EDT | 181.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 51.56% |
GLD240320P00184000 | 2024-03-15 1:16PM EDT | 184.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 115 | 43.75% |
GLD240320P00185000 | 2024-03-18 11:11AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,382 | 41.41% |
GLD240320P00186000 | 2024-03-15 11:05AM EDT | 186.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 72 | 39.06% |
GLD240320P00187000 | 2024-03-18 10:31AM EDT | 187.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 52 | 62 | 35.94% |
GLD240320P00188000 | 2024-03-18 10:54AM EDT | 188.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 335 | 111 | 33.59% |
GLD240320P00189000 | 2024-03-18 3:34PM EDT | 189.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 550 | 1,243 | 31.25% |
GLD240320P00190000 | 2024-03-18 3:56PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 189 | 442 | 31.25% |
GLD240320P00191000 | 2024-03-18 1:59PM EDT | 191.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 954 | 23 | 28.52% |
GLD240320P00192000 | 2024-03-18 2:22PM EDT | 192.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 99 | 814 | 27.15% |
GLD240320P00193000 | 2024-03-18 3:52PM EDT | 193.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 5 | 348 | 24.22% |
GLD240320P00194000 | 2024-03-18 4:01PM EDT | 194.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 76 | 96 | 23.24% |
GLD240320P00195000 | 2024-03-18 3:43PM EDT | 195.00 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 373 | 778 | 21.29% |
GLD240320P00196000 | 2024-03-18 3:34PM EDT | 196.00 | 0.10 | 0.10 | 0.11 | -0.10 | -50.00% | 644 | 913 | 19.83% |
GLD240320P00197000 | 2024-03-18 3:59PM EDT | 197.00 | 0.18 | 0.17 | 0.18 | -0.13 | -41.94% | 1,106 | 1,963 | 18.46% |
GLD240320P00198000 | 2024-03-18 3:55PM EDT | 198.00 | 0.32 | 0.31 | 0.33 | -0.18 | -36.00% | 442 | 1,654 | 17.82% |
GLD240320P00199000 | 2024-03-18 3:51PM EDT | 199.00 | 0.56 | 0.58 | 0.60 | -0.27 | -32.53% | 747 | 956 | 17.55% |
GLD240320P00200000 | 2024-03-18 3:53PM EDT | 200.00 | 1.03 | 1.01 | 1.04 | -0.25 | -19.53% | 756 | 2,230 | 17.87% |
GLD240320P00205000 | 2024-03-18 11:58AM EDT | 205.00 | 5.15 | 4.95 | 5.20 | -0.10 | -1.90% | 17 | 366 | 27.54% |
GLD240320P00210000 | 2024-03-15 3:51PM EDT | 210.00 | 9.93 | 9.90 | 10.10 | -0.28 | -2.74% | 8 | 19 | 40.14% |
GLD240320P00215000 | 2024-03-11 12:28PM EDT | 215.00 | 13.05 | 14.90 | 15.15 | 0.00 | - | 4 | 0 | 58.59% |
GLD240320P00220000 | 2024-03-08 4:11PM EDT | 220.00 | 18.43 | 19.90 | 20.10 | 0.00 | - | 9 | 0 | 55.47% |