166.13 +0.31 (0.19%)
After hours: 7:59PM EST
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD210226C00167000 | 2021-02-25 3:59PM EST | 2021-02-26 | 0.41 | 0.44 | 0.49 | -1.83 | -81.70% | 2,950 | 977 | 27.83% |
GLD210305C00167000 | 2021-02-25 4:06PM EST | 2021-03-05 | 1.38 | 1.40 | 1.46 | -1.50 | -52.08% | 6,252 | 1,256 | 20.29% |
GLD210312C00167000 | 2021-02-25 3:57PM EST | 2021-03-12 | 1.91 | 1.96 | 2.04 | -1.30 | -40.50% | 85 | 102 | 19.23% |
GLD210319C00167000 | 2021-02-25 3:47PM EST | 2021-03-19 | 2.51 | 2.47 | 2.54 | -1.09 | -30.28% | 486 | 4,394 | 18.98% |
GLD210326C00167000 | 2021-02-25 12:12PM EST | 2021-03-26 | 3.07 | 2.85 | 2.94 | -0.78 | -20.26% | 24 | 69 | 18.69% |
GLD210331C00167000 | 2021-02-25 4:01PM EST | 2021-03-31 | 3.10 | 3.05 | 3.20 | -1.30 | -29.55% | 55 | 250 | 18.56% |
GLD210401C00167000 | 2021-02-25 1:44PM EST | 2021-04-01 | 3.25 | 3.15 | 3.25 | -0.90 | -21.69% | 5 | 46 | 18.54% |
GLD210416C00167000 | 2021-02-25 3:44PM EST | 2021-04-16 | 3.88 | 3.85 | 3.95 | -0.92 | -19.17% | 418 | 781 | 18.38% |
GLD210521C00167000 | 2021-02-25 2:57PM EST | 2021-05-21 | 5.25 | 5.25 | 5.35 | -1.00 | -16.00% | 52 | 138 | 18.48% |
GLD210618C00167000 | 2021-02-25 3:00PM EST | 2021-06-18 | 6.05 | 6.15 | 6.25 | -1.45 | -19.33% | 29 | 1,062 | 18.48% |
GLD210630C00167000 | 2021-02-25 3:09PM EST | 2021-06-30 | 6.49 | 6.50 | 6.65 | -0.81 | -11.10% | 9 | 438 | 18.60% |
GLD210917C00167000 | 2021-02-25 1:19PM EST | 2021-09-17 | 9.20 | 8.70 | 8.85 | -0.55 | -5.64% | 67 | 95 | 19.00% |
GLD210930C00167000 | 2021-02-25 2:22PM EST | 2021-09-30 | 9.30 | 9.05 | 9.20 | -0.30 | -3.13% | 7 | 156 | 19.11% |
GLD211231C00167000 | 2021-02-17 1:55PM EST | 2021-12-31 | 12.20 | 11.15 | 11.45 | 0.00 | - | 1 | 128 | 19.71% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD210226P00167000 | 2021-02-25 2:30PM EST | 2021-02-26 | 1.45 | 1.28 | 1.37 | +1.20 | +480.00% | 1,040 | 2,213 | 17.43% |
GLD210305P00167000 | 2021-02-25 3:58PM EST | 2021-03-05 | 2.48 | 2.25 | 2.33 | +1.52 | +158.33% | 262 | 774 | 17.04% |
GLD210312P00167000 | 2021-02-25 3:19PM EST | 2021-03-12 | 2.82 | 2.81 | 2.90 | +1.44 | +104.35% | 112 | 695 | 16.81% |
GLD210319P00167000 | 2021-02-25 4:12PM EST | 2021-03-19 | 3.50 | 3.30 | 3.40 | +1.61 | +85.19% | 228 | 8,960 | 17.01% |
GLD210326P00167000 | 2021-02-25 9:57AM EST | 2021-03-26 | 3.40 | 3.70 | 3.80 | +0.71 | +26.39% | 6 | 95 | 16.97% |
GLD210331P00167000 | 2021-02-25 12:41PM EST | 2021-03-31 | 3.70 | 3.90 | 4.05 | +1.15 | +45.10% | 3 | 152 | 16.92% |
GLD210401P00167000 | 2021-02-25 9:42AM EST | 2021-04-01 | 3.86 | 4.00 | 4.10 | +1.16 | +42.96% | 51 | 83 | 16.93% |
GLD210416P00167000 | 2021-02-25 2:32PM EST | 2021-04-16 | 4.50 | 4.70 | 4.80 | +1.22 | +37.20% | 95 | 412 | 17.04% |
GLD210521P00167000 | 2021-02-25 1:07PM EST | 2021-05-21 | 5.95 | 6.05 | 6.15 | +1.24 | +26.33% | 12 | 148 | 17.30% |
GLD210618P00167000 | 2021-02-25 2:25PM EST | 2021-06-18 | 7.10 | 6.95 | 7.10 | +1.55 | +27.93% | 12 | 2,007 | 17.59% |
GLD210630P00167000 | 2021-02-23 1:37PM EST | 2021-06-30 | 7.25 | 7.30 | 7.50 | +1.41 | +24.14% | 1 | 95 | 17.76% |
GLD210917P00167000 | 2021-02-25 1:44PM EST | 2021-09-17 | 9.50 | 9.50 | 9.65 | +0.93 | +10.85% | 5 | 3,047 | 18.25% |
GLD210930P00167000 | 2021-02-17 11:04AM EST | 2021-09-30 | 10.05 | 9.80 | 10.00 | 0.00 | - | 8 | 12 | 18.38% |
GLD211231P00167000 | 2021-02-05 3:36PM EST | 2021-12-31 | 10.20 | 11.90 | 12.15 | 0.00 | - | 1 | 54 | 18.95% |