Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240322C00174000 | 2024-03-15 2:00PM EDT | 2024-03-22 | 25.87 | 26.05 | 26.25 | 0.00 | - | 6 | 37 | 67.38% |
GLD240328C00174000 | 2024-03-15 2:00PM EDT | 2024-03-28 | 26.04 | 26.20 | 26.45 | 0.00 | - | 6 | 71 | 50.05% |
GLD240405C00174000 | 2024-03-14 10:36AM EDT | 2024-04-05 | 26.83 | 26.35 | 26.60 | 0.00 | - | - | 1 | 42.97% |
GLD240419C00174000 | 2024-03-15 12:35PM EDT | 2024-04-19 | 27.15 | 26.70 | 26.95 | 0.00 | - | 1 | 358 | 36.30% |
GLD240517C00174000 | 2024-02-27 2:13PM EDT | 2024-05-17 | 16.55 | 27.40 | 27.70 | 0.00 | - | 1 | 103 | 31.54% |
GLD240621C00174000 | 2024-02-01 1:39PM EDT | 2024-06-21 | 20.40 | 21.50 | 22.25 | 0.00 | - | 1 | 20 | 0.00% |
GLD240628C00174000 | 2024-02-14 10:30AM EDT | 2024-06-28 | 14.52 | 28.20 | 28.55 | 0.00 | - | 1 | 13 | 27.81% |
GLD240719C00174000 | 2023-12-22 2:46PM EDT | 2024-07-19 | 22.63 | 17.55 | 17.90 | 0.00 | - | 2 | 36 | 0.00% |
GLD240920C00174000 | 2024-02-15 4:28PM EDT | 2024-09-20 | 17.95 | 30.25 | 30.75 | 0.00 | - | 2 | 13 | 26.48% |
GLD241220C00174000 | 2023-11-13 11:55AM EDT | 2024-12-20 | 19.50 | 21.25 | 21.90 | 0.00 | - | 2 | 1 | 0.00% |
GLD250117C00174000 | 2024-03-18 9:35AM EDT | 2025-01-17 | 33.45 | 33.05 | 34.05 | +5.80 | +20.98% | 1 | 24 | 26.69% |
GLD260116C00174000 | 2024-03-07 2:19PM EDT | 2026-01-16 | 41.43 | 39.75 | 43.65 | 0.00 | - | 1 | 32 | 28.70% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240322P00174000 | 2024-02-16 10:54AM EDT | 2024-03-22 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 49.22% |
GLD240328P00174000 | 2024-03-06 11:13AM EDT | 2024-03-28 | 0.03 | 0.01 | 0.02 | 0.00 | - | 30 | 558 | 33.59% |
GLD240405P00174000 | 2024-03-14 11:15AM EDT | 2024-04-05 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 15 | 25.00% |
GLD240419P00174000 | 2024-03-13 12:28PM EDT | 2024-04-19 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 205 | 20.41% |
GLD240517P00174000 | 2024-03-08 11:27AM EDT | 2024-05-17 | 0.07 | 0.05 | 0.06 | 0.00 | - | 2 | 235 | 15.72% |
GLD240621P00174000 | 2024-03-13 10:41AM EDT | 2024-06-21 | 0.12 | 0.10 | 0.12 | 0.00 | - | 8 | 1,707 | 13.84% |
GLD240628P00174000 | 2024-03-12 11:30AM EDT | 2024-06-28 | 0.15 | 0.11 | 0.13 | 0.00 | - | 1 | 4,987 | 13.53% |
GLD240719P00174000 | 2024-02-29 11:28AM EDT | 2024-07-19 | 0.39 | 0.16 | 0.18 | 0.00 | - | 1 | 4,198 | 13.04% |
GLD240920P00174000 | 2024-03-01 11:51AM EDT | 2024-09-20 | 0.64 | 0.31 | 0.34 | 0.00 | - | 674 | 686 | 11.95% |
GLD240930P00174000 | 2024-02-27 2:31PM EDT | 2024-09-30 | 0.84 | 0.34 | 0.37 | 0.00 | - | 8 | 25 | 11.84% |
GLD241220P00174000 | 2023-12-21 2:01PM EDT | 2024-12-20 | 3.10 | 2.20 | 2.48 | 0.00 | - | 2 | 104 | 16.80% |
GLD241231P00174000 | 2024-03-06 11:19AM EDT | 2024-12-31 | 0.93 | 0.67 | 0.72 | 0.00 | - | 1 | 1 | 11.37% |
GLD250117P00174000 | 2024-03-08 2:15PM EDT | 2025-01-17 | 0.88 | 0.74 | 0.79 | 0.00 | - | 1 | 138 | 11.31% |
GLD260116P00174000 | 2023-10-13 9:30AM EDT | 2026-01-16 | 9.40 | 7.35 | 8.95 | 0.00 | - | 1 | 2 | 19.13% |