Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240328C00168000 | 2024-02-05 12:41PM EDT | 2024-03-28 | 20.60 | 30.95 | 31.05 | 0.00 | - | 25 | 36 | 0.00% |
GLD240412C00168000 | 2024-03-05 11:52AM EDT | 2024-04-12 | 29.72 | 32.50 | 32.75 | 0.00 | - | 2 | 2 | 45.92% |
GLD240517C00168000 | 2024-01-23 11:04AM EDT | 2024-05-17 | 22.50 | 21.30 | 21.50 | 0.00 | - | 1 | 889 | 0.00% |
GLD240621C00168000 | 2024-02-22 10:54AM EDT | 2024-06-21 | 22.50 | 34.10 | 34.50 | 0.00 | - | 1 | 35 | 33.34% |
GLD240628C00168000 | 2024-01-26 11:58AM EDT | 2024-06-28 | 22.70 | 23.40 | 23.95 | 0.00 | - | 1 | 506 | 0.00% |
GLD240719C00168000 | 2024-02-14 11:14AM EDT | 2024-07-19 | 20.15 | 34.60 | 34.90 | 0.00 | - | 1 | 19 | 30.85% |
GLD240920C00168000 | 2024-02-23 10:30AM EDT | 2024-09-20 | 24.85 | 36.15 | 36.75 | 0.00 | - | 23 | 25 | 30.35% |
GLD241220C00168000 | 2023-11-20 2:04PM EDT | 2024-12-20 | 26.25 | 29.20 | 30.25 | 0.00 | - | 1 | 6 | 0.00% |
GLD250117C00168000 | 2024-03-08 1:34PM EDT | 2025-01-17 | 42.00 | 38.50 | 39.60 | 0.00 | - | 1 | 11 | 29.28% |
GLD260116C00168000 | 2024-03-13 12:26PM EDT | 2026-01-16 | 49.50 | 44.65 | 48.60 | 0.00 | - | - | 1 | 30.35% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240322P00168000 | 2024-03-11 11:36AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 34 | 56.25% |
GLD240328P00168000 | 2024-02-13 10:36AM EDT | 2024-03-28 | 0.07 | 0.01 | 0.02 | 0.00 | - | 2 | 203 | 41.02% |
GLD240405P00168000 | 2024-03-08 3:18PM EDT | 2024-04-05 | 0.03 | 0.01 | 0.02 | 0.00 | - | 88 | 88 | 30.47% |
GLD240412P00168000 | 2024-03-08 5:14PM EDT | 2024-04-12 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 25.98% |
GLD240419P00168000 | 2024-03-06 12:10PM EDT | 2024-04-19 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2 | 8 | 24.02% |
GLD240517P00168000 | 2024-03-08 1:19PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 152 | 18.65% |
GLD240621P00168000 | 2024-03-08 12:18PM EDT | 2024-06-21 | 0.09 | 0.06 | 0.08 | 0.00 | - | 2 | 7,193 | 15.82% |
GLD240628P00168000 | 2024-03-18 2:54PM EDT | 2024-06-28 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 2 | 2,184 | 15.53% |
GLD240719P00168000 | 2024-01-24 3:04PM EDT | 2024-07-19 | 0.52 | 0.24 | 0.27 | 0.00 | - | 1 | 3 | 16.90% |
GLD240920P00168000 | 2024-03-12 9:50AM EDT | 2024-09-20 | 0.24 | 0.18 | 0.21 | 0.00 | - | 1 | 347 | 13.14% |
GLD240930P00168000 | 2024-02-28 11:08AM EDT | 2024-09-30 | 0.44 | 0.19 | 0.22 | 0.00 | - | 2 | 17 | 12.90% |
GLD241220P00168000 | 2024-03-13 9:30AM EDT | 2024-12-20 | 0.45 | 0.39 | 0.43 | 0.00 | - | 1 | 33 | 12.33% |
GLD250117P00168000 | 2024-03-07 10:39AM EDT | 2025-01-17 | 0.62 | 0.47 | 0.51 | 0.00 | - | 2 | 61 | 12.18% |
GLD260116P00168000 | 2024-03-07 11:34AM EDT | 2026-01-16 | 2.25 | 0.68 | 2.50 | 0.00 | - | 1 | 3 | 12.63% |