Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240322C00184000 | 2024-03-18 12:07PM EDT | 2024-03-22 | 15.75 | 0.00 | 0.00 | -2.40 | -13.22% | 20 | 0 | 0.00% |
GLD240328C00184000 | 2024-03-12 12:54PM EDT | 2024-03-28 | 17.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
GLD240405C00184000 | 2024-03-13 9:58AM EDT | 2024-04-05 | 17.26 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
GLD240419C00184000 | 2024-03-15 10:57AM EDT | 2024-04-19 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 379 | 0.00% |
GLD240426C00184000 | 2024-03-18 11:25AM EDT | 2024-04-26 | 17.20 | 0.00 | 0.00 | +0.19 | +1.12% | 1 | 14 | 0.00% |
GLD240517C00184000 | 2024-03-12 11:59AM EDT | 2024-05-17 | 18.25 | 0.00 | 0.00 | 0.00 | - | 3 | 183 | 0.00% |
GLD240621C00184000 | 2024-03-12 3:37PM EDT | 2024-06-21 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 411 | 0.00% |
GLD240628C00184000 | 2024-03-14 10:35AM EDT | 2024-06-28 | 19.34 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 0.00% |
GLD240719C00184000 | 2024-03-06 12:04PM EDT | 2024-07-19 | 18.57 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
GLD240816C00184000 | 2024-03-08 1:36PM EDT | 2024-08-16 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
GLD240920C00184000 | 2024-02-15 10:59AM EDT | 2024-09-20 | 10.57 | 21.10 | 21.60 | 0.00 | - | 2 | 866 | 21.80% |
GLD240930C00184000 | 2024-01-31 12:29PM EDT | 2024-09-30 | 14.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
GLD241220C00184000 | 2024-03-05 12:16PM EDT | 2024-12-20 | 21.92 | 0.00 | 0.00 | 0.00 | - | 3 | 318 | 0.00% |
GLD241231C00184000 | 2024-03-15 10:08AM EDT | 2024-12-31 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
GLD250117C00184000 | 2024-03-08 4:39PM EDT | 2025-01-17 | 26.71 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
GLD260116C00184000 | 2024-03-01 12:03PM EDT | 2026-01-16 | 26.97 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240320P00184000 | 2024-03-15 1:16PM EDT | 2024-03-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 115 | 25.00% |
GLD240322P00184000 | 2024-03-18 9:59AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 7 | 374 | 25.00% |
GLD240328P00184000 | 2024-03-18 12:02PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 11 | 739 | 12.50% |
GLD240405P00184000 | 2024-03-15 11:30AM EDT | 2024-04-05 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 6.25% |
GLD240412P00184000 | 2024-03-12 9:30AM EDT | 2024-04-12 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
GLD240419P00184000 | 2024-03-18 2:43PM EDT | 2024-04-19 | 0.07 | 0.00 | 0.00 | -0.02 | -22.22% | 2 | 855 | 6.25% |
GLD240426P00184000 | 2024-03-15 3:34PM EDT | 2024-04-26 | 0.11 | 0.00 | 0.00 | 0.00 | - | 54 | 52 | 6.25% |
GLD240517P00184000 | 2024-03-18 3:53PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | -0.01 | -5.26% | 10 | 1,083 | 6.25% |
GLD240621P00184000 | 2024-03-14 10:55AM EDT | 2024-06-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 43 | 1,044 | 3.13% |
GLD240628P00184000 | 2024-03-13 2:58PM EDT | 2024-06-28 | 0.38 | 0.00 | 0.00 | 0.00 | - | 31 | 3,723 | 3.13% |
GLD240719P00184000 | 2024-03-18 3:26PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | -0.02 | -3.85% | 10 | 215 | 3.13% |
GLD240816P00184000 | 2024-03-12 1:05PM EDT | 2024-08-16 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 2,499 | 3.13% |
GLD240920P00184000 | 2024-03-12 12:50PM EDT | 2024-09-20 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 878 | 3.13% |
GLD240930P00184000 | 2024-03-13 11:42AM EDT | 2024-09-30 | 0.96 | 0.00 | 0.00 | 0.00 | - | 11 | 49 | 3.13% |
GLD241018P00184000 | 2024-03-14 9:48AM EDT | 2024-10-18 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 15 | 3.13% |
GLD241115P00184000 | 2024-03-07 1:30PM EDT | 2024-11-15 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
GLD241220P00184000 | 2024-03-08 1:54PM EDT | 2024-12-20 | 1.63 | 0.00 | 0.00 | 0.00 | - | 17 | 18 | 1.56% |
GLD241231P00184000 | 2024-01-23 12:17PM EDT | 2024-12-31 | 5.00 | 4.15 | 4.25 | 0.00 | - | 2 | 4 | 15.24% |
GLD250117P00184000 | 2024-03-12 2:10PM EDT | 2025-01-17 | 1.89 | 0.00 | 0.00 | 0.00 | - | 22 | 47 | 1.56% |
GLD260116P00184000 | 2023-11-08 3:38PM EDT | 2026-01-16 | 11.48 | 8.60 | 12.20 | 0.00 | - | 2 | 4 | 18.55% |