Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240322C00171000 | 2024-02-14 3:15PM EDT | 2024-03-22 | 14.55 | 28.80 | 29.05 | 0.00 | - | 9 | 9 | 58.59% |
GLD240328C00171000 | 2024-03-14 4:04PM EDT | 2024-03-28 | 29.64 | 29.20 | 29.40 | 0.00 | - | 1 | 192 | 54.20% |
GLD240419C00171000 | 2024-03-04 12:32PM EDT | 2024-04-19 | 26.12 | 29.70 | 29.95 | 0.00 | - | 1 | 32 | 39.70% |
GLD240517C00171000 | 2024-03-15 11:24AM EDT | 2024-05-17 | 30.85 | 30.35 | 30.70 | 0.00 | - | 10 | 21 | 34.30% |
GLD240621C00171000 | 2024-02-23 1:57PM EDT | 2024-06-21 | 20.75 | 31.20 | 31.55 | 0.00 | - | 1 | 20 | 31.19% |
GLD240628C00171000 | 2024-02-06 12:25PM EDT | 2024-06-28 | 21.45 | 31.50 | 31.90 | 0.00 | - | 1 | 53 | 31.53% |
GLD240719C00171000 | 2023-12-18 11:10AM EDT | 2024-07-19 | 22.40 | 21.15 | 21.50 | 0.00 | - | 39 | 55 | 0.00% |
GLD240920C00171000 | 2024-02-16 11:00AM EDT | 2024-09-20 | 20.05 | 33.10 | 33.60 | 0.00 | - | 4 | 5 | 28.03% |
GLD240930C00171000 | 2023-12-22 2:50PM EDT | 2024-09-30 | 27.18 | 21.85 | 22.70 | 0.00 | - | 4 | 2 | 0.00% |
GLD241018C00171000 | 2024-03-06 2:09PM EDT | 2024-10-18 | 33.00 | 33.85 | 34.60 | 0.00 | - | 1 | 1 | 28.49% |
GLD241220C00171000 | 2023-10-10 11:47AM EDT | 2024-12-20 | 16.95 | 22.85 | 24.00 | 0.00 | - | 47 | 47 | 0.00% |
GLD250117C00171000 | 2024-03-12 3:44PM EDT | 2025-01-17 | 35.96 | 35.75 | 36.85 | 0.00 | - | 10 | 254 | 28.04% |
GLD260116C00171000 | 2024-03-06 1:13PM EDT | 2026-01-16 | 41.35 | 42.20 | 46.10 | 0.00 | - | 1 | 2 | 29.51% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240322P00171000 | 2024-03-11 3:22PM EDT | 2024-03-22 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 204 | 51.56% |
GLD240328P00171000 | 2024-03-14 10:24AM EDT | 2024-03-28 | 0.01 | 0.01 | 0.02 | 0.00 | - | 250 | 3,092 | 37.11% |
GLD240405P00171000 | 2024-03-08 1:48PM EDT | 2024-04-05 | 0.03 | 0.01 | 0.02 | 0.00 | - | 86 | 93 | 27.74% |
GLD240412P00171000 | 2024-03-15 1:39PM EDT | 2024-04-12 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 24 | 24.61% |
GLD240419P00171000 | 2024-03-12 10:22AM EDT | 2024-04-19 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 917 | 21.88% |
GLD240517P00171000 | 2024-03-14 2:17PM EDT | 2024-05-17 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 1,062 | 16.99% |
GLD240621P00171000 | 2024-02-29 4:50PM EDT | 2024-06-21 | 0.17 | 0.08 | 0.09 | 0.00 | - | 3 | 868 | 14.65% |
GLD240628P00171000 | 2024-03-08 12:48PM EDT | 2024-06-28 | 0.12 | 0.09 | 0.11 | 0.00 | - | 2 | 5,950 | 14.58% |
GLD240719P00171000 | 2024-02-12 2:22PM EDT | 2024-07-19 | 0.51 | 0.12 | 0.15 | 0.00 | - | 129 | 910 | 13.94% |
GLD240920P00171000 | 2024-03-08 11:10AM EDT | 2024-09-20 | 0.31 | 0.24 | 0.27 | 0.00 | - | 200 | 5,308 | 12.57% |
GLD240930P00171000 | 2024-02-28 4:56PM EDT | 2024-09-30 | 0.57 | 0.25 | 0.28 | 0.00 | - | 1 | 144 | 12.33% |
GLD241018P00171000 | 2024-03-07 11:19AM EDT | 2024-10-18 | 0.42 | 0.30 | 0.33 | 0.00 | - | - | 1 | 12.18% |
GLD241220P00171000 | 2024-03-12 3:09PM EDT | 2024-12-20 | 0.60 | 0.50 | 0.54 | 0.00 | - | 1 | 3 | 11.88% |
GLD250117P00171000 | 2024-02-28 2:45PM EDT | 2025-01-17 | 1.18 | 0.59 | 0.64 | 0.00 | - | 100 | 145 | 11.77% |
GLD260116P00171000 | 2024-02-29 10:44AM EDT | 2026-01-16 | 2.90 | 0.93 | 2.93 | 0.00 | - | 5 | 0 | 12.42% |