CallsforMarch 20, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
GLD240320C00220000 | 2024-03-18 9:37AM EDT | 2024-03-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 289 | 48.44% |
GLD240322C00220000 | 2024-03-18 1:25PM EDT | 2024-03-22 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 203 | 37.50% |
GLD240327C00220000 | 2024-03-15 1:45PM EDT | 2024-03-27 | 0.04 | 0.03 | 0.04 | 0.00 | - | - | 7 | 27.15% |
GLD240328C00220000 | 2024-03-18 2:46PM EDT | 2024-03-28 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 25 | 14,084 | 26.56% |
GLD240405C00220000 | 2024-03-18 2:45PM EDT | 2024-04-05 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 4 | 223 | 21.97% |
GLD240412C00220000 | 2024-03-18 1:10PM EDT | 2024-04-12 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 24 | 34 | 19.78% |
GLD240419C00220000 | 2024-03-18 3:28PM EDT | 2024-04-19 | 0.18 | 0.18 | 0.19 | 0.00 | - | 283 | 3,773 | 18.46% |
GLD240426C00220000 | 2024-03-18 10:03AM EDT | 2024-04-26 | 0.25 | 0.23 | 0.26 | -0.01 | -3.85% | 1 | 46 | 17.80% |
GLD240517C00220000 | 2024-03-18 2:14PM EDT | 2024-05-17 | 0.55 | 0.53 | 0.55 | 0.00 | - | 366 | 8,609 | 16.97% |
GLD240621C00220000 | 2024-03-18 4:00PM EDT | 2024-06-21 | 1.11 | 1.09 | 1.11 | +0.02 | +1.83% | 627 | 11,349 | 16.36% |
GLD240628C00220000 | 2024-03-18 12:29PM EDT | 2024-06-28 | 1.24 | 1.21 | 1.24 | +0.02 | +1.64% | 5 | 5,511 | 16.35% |
GLD240719C00220000 | 2024-03-18 3:47PM EDT | 2024-07-19 | 1.65 | 1.62 | 1.65 | +0.02 | +1.23% | 134 | 4,476 | 16.35% |
GLD240816C00220000 | 2024-03-18 2:56PM EDT | 2024-08-16 | 2.24 | 2.21 | 2.25 | -0.02 | -0.88% | 3 | 407 | 16.50% |
GLD240920C00220000 | 2024-03-18 2:57PM EDT | 2024-09-20 | 2.97 | 2.95 | 3.00 | +0.01 | +0.34% | 93 | 9,090 | 16.67% |
GLD240930C00220000 | 2024-03-14 9:35AM EDT | 2024-09-30 | 3.28 | 3.10 | 3.20 | 0.00 | - | 2 | 699 | 16.68% |
GLD241018C00220000 | 2024-03-18 12:35PM EDT | 2024-10-18 | 3.56 | 3.55 | 3.65 | +0.01 | +0.28% | 2 | 83 | 16.90% |
GLD241115C00220000 | 2024-03-14 9:56AM EDT | 2024-11-15 | 4.50 | 4.30 | 4.40 | 0.00 | - | 2 | 200 | 17.30% |
GLD241220C00220000 | 2024-03-18 2:03PM EDT | 2024-12-20 | 5.14 | 5.05 | 5.15 | -0.67 | -11.53% | 38 | 22,561 | 17.45% |
GLD241231C00220000 | 2024-03-18 1:10PM EDT | 2024-12-31 | 5.40 | 5.20 | 5.35 | -0.56 | -9.40% | 4 | 215 | 17.44% |
GLD250117C00220000 | 2024-03-18 3:45PM EDT | 2025-01-17 | 5.71 | 5.60 | 5.75 | +0.06 | +1.06% | 20 | 13,262 | 17.57% |
GLD250620C00220000 | 2024-03-18 3:37PM EDT | 2025-06-20 | 9.30 | 9.10 | 9.30 | -0.02 | -0.21% | 5 | 3,098 | 18.67% |
GLD260116C00220000 | 2024-03-15 9:35AM EDT | 2026-01-16 | 15.40 | 13.10 | 15.25 | 0.00 | - | 4 | 106 | 21.16% |