Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240328C00160000 | 2024-02-21 3:03PM EDT | 2024-03-28 | 28.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GLD240419C00160000 | 2024-03-12 2:43PM EDT | 2024-04-19 | 40.46 | 40.65 | 40.90 | 0.00 | - | 1 | 112 | 51.56% |
GLD240517C00160000 | 2024-01-10 12:36PM EDT | 2024-05-17 | 30.68 | 29.65 | 30.00 | 0.00 | - | 5 | 92 | 0.00% |
GLD240621C00160000 | 2024-03-18 10:19AM EDT | 2024-06-21 | 42.15 | 42.00 | 42.30 | -0.03 | -0.07% | 1 | 221 | 38.67% |
GLD240628C00160000 | 2024-02-05 1:43PM EDT | 2024-06-28 | 30.90 | 40.80 | 41.10 | 0.00 | - | 2 | 25 | 30.32% |
GLD240719C00160000 | 2023-12-04 11:32AM EDT | 2024-07-19 | 33.52 | 33.00 | 33.25 | 0.00 | - | - | 1 | 0.00% |
GLD240816C00160000 | 2024-02-09 11:30AM EDT | 2024-08-16 | 31.60 | 45.00 | 45.50 | 0.00 | - | - | 1 | 41.85% |
GLD240920C00160000 | 2024-03-07 12:19PM EDT | 2024-09-20 | 43.82 | 43.85 | 44.40 | 0.00 | - | 3 | 13 | 34.54% |
GLD240930C00160000 | 2024-02-07 10:58AM EDT | 2024-09-30 | 34.37 | 45.80 | 46.50 | 0.00 | - | - | 1 | 39.39% |
GLD241220C00160000 | 2024-03-15 3:38PM EDT | 2024-12-20 | 45.75 | 45.55 | 46.40 | 0.00 | - | 1 | 18 | 32.91% |
GLD241231C00160000 | 2024-01-24 10:57AM EDT | 2024-12-31 | 35.00 | 34.70 | 36.30 | 0.00 | - | 5 | 7 | 0.00% |
GLD250117C00160000 | 2024-03-18 1:23PM EDT | 2025-01-17 | 46.55 | 46.00 | 47.00 | -0.12 | -0.26% | 3 | 288 | 32.61% |
GLD250620C00160000 | 2024-01-23 4:58PM EDT | 2025-06-20 | 39.03 | 37.10 | 41.00 | 0.00 | - | 1 | 24 | 13.90% |
GLD260116C00160000 | 2024-03-14 2:46PM EDT | 2026-01-16 | 53.39 | 51.45 | 55.35 | 0.00 | - | 10 | 51 | 32.62% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240322P00160000 | 2024-03-11 3:14PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 212 | 71.88% |
GLD240328P00160000 | 2024-03-14 11:37AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 268 | 47.66% |
GLD240405P00160000 | 2024-03-01 12:58PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 35.94% |
GLD240412P00160000 | 2024-03-13 2:13PM EDT | 2024-04-12 | 0.02 | 0.01 | 0.02 | 0.00 | - | 42 | 44 | 32.42% |
GLD240419P00160000 | 2024-03-18 12:50PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,000 | 2,353 | 28.52% |
GLD240517P00160000 | 2024-03-15 2:58PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 10,207 | 21.88% |
GLD240621P00160000 | 2024-03-08 4:03PM EDT | 2024-06-21 | 0.07 | 0.04 | 0.06 | 0.00 | - | 2 | 6,084 | 18.90% |
GLD240628P00160000 | 2024-02-05 10:46AM EDT | 2024-06-28 | 0.15 | 0.06 | 0.08 | 0.00 | - | 315 | 508 | 18.95% |
GLD240719P00160000 | 2024-03-04 12:43PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1 | 1 | 17.24% |
GLD240816P00160000 | 2024-03-06 11:04AM EDT | 2024-08-16 | 0.11 | 0.07 | 0.09 | 0.00 | - | 1 | 10 | 15.82% |
GLD240920P00160000 | 2024-01-19 3:38PM EDT | 2024-09-20 | 0.43 | 0.27 | 0.30 | 0.00 | - | 1 | 1,093 | 17.21% |
GLD240930P00160000 | 2023-12-11 2:02PM EDT | 2024-09-30 | 1.10 | 0.46 | 0.52 | 0.00 | - | 1 | 200 | 18.63% |
GLD241115P00160000 | 2024-02-15 1:47PM EDT | 2024-11-15 | 0.53 | 0.17 | 0.21 | 0.00 | - | 417 | 639 | 14.20% |
GLD241220P00160000 | 2024-03-06 3:16PM EDT | 2024-12-20 | 0.32 | 0.21 | 0.25 | 0.00 | - | 1 | 2,394 | 13.67% |
GLD241231P00160000 | 2024-03-01 1:40PM EDT | 2024-12-31 | 0.38 | 0.22 | 0.26 | 0.00 | - | 3 | 40 | 13.50% |
GLD250117P00160000 | 2024-03-13 12:47PM EDT | 2025-01-17 | 0.29 | 0.26 | 0.30 | 0.00 | - | 4 | 2,752 | 13.45% |
GLD250620P00160000 | 2024-03-18 11:37AM EDT | 2025-06-20 | 0.64 | 0.58 | 0.64 | -0.16 | -20.00% | 2 | 221 | 12.72% |
GLD260116P00160000 | 2024-03-06 2:31PM EDT | 2026-01-16 | 1.20 | 0.85 | 1.88 | 0.00 | - | 6 | 47 | 13.79% |