Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240320C00225000 | 2024-03-13 3:15PM EDT | 2024-03-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
GLD240322C00225000 | 2024-03-14 9:30AM EDT | 2024-03-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
GLD240328C00225000 | 2024-03-13 3:13PM EDT | 2024-03-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
GLD240405C00225000 | 2024-03-18 3:03PM EDT | 2024-04-05 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 2 | 149 | 24.32% |
GLD240412C00225000 | 2024-03-18 3:42PM EDT | 2024-04-12 | 0.08 | 0.00 | 0.00 | -0.01 | -11.11% | 2 | 0 | 12.50% |
GLD240419C00225000 | 2024-03-18 3:57PM EDT | 2024-04-19 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 216 | 2,727 | 20.26% |
GLD240426C00225000 | 2024-03-18 9:58AM EDT | 2024-04-26 | 0.15 | 0.14 | 0.17 | -0.06 | -28.57% | 1 | 139 | 19.46% |
GLD240517C00225000 | 2024-03-18 3:54PM EDT | 2024-05-17 | 0.34 | 0.33 | 0.34 | 0.00 | - | 76 | 9,054 | 17.90% |
GLD240621C00225000 | 2024-03-18 3:00PM EDT | 2024-06-21 | 0.73 | 0.73 | 0.75 | -0.02 | -2.67% | 16 | 7,007 | 17.04% |
GLD240628C00225000 | 2024-03-18 3:55PM EDT | 2024-06-28 | 0.83 | 0.82 | 0.85 | -0.04 | -4.60% | 6 | 1,261 | 16.99% |
GLD240719C00225000 | 2024-03-18 10:48AM EDT | 2024-07-19 | 1.19 | 1.15 | 1.17 | -0.02 | -1.65% | 55 | 665 | 16.90% |
GLD240816C00225000 | 2024-03-18 10:41AM EDT | 2024-08-16 | 1.69 | 1.62 | 1.66 | +0.08 | +4.97% | 1 | 604 | 16.97% |
GLD240920C00225000 | 2024-03-18 12:27PM EDT | 2024-09-20 | 2.27 | 2.25 | 2.29 | +0.03 | +1.34% | 5 | 7,258 | 17.05% |
GLD240930C00225000 | 2024-03-18 12:05PM EDT | 2024-09-30 | 2.35 | 2.40 | 2.44 | -0.18 | -7.11% | 10 | 415 | 16.99% |
GLD241018C00225000 | 2024-03-18 10:19AM EDT | 2024-10-18 | 2.88 | 2.76 | 2.81 | -1.17 | -28.89% | 4 | 20 | 17.13% |
GLD241115C00225000 | 2024-03-14 11:16AM EDT | 2024-11-15 | 3.55 | 3.40 | 3.50 | 0.00 | - | 5 | 12 | 17.56% |
GLD241220C00225000 | 2024-03-15 9:55AM EDT | 2024-12-20 | 4.16 | 4.10 | 4.20 | 0.00 | - | 2 | 3,639 | 17.71% |
GLD241231C00225000 | 2024-03-08 11:35AM EDT | 2024-12-31 | 5.20 | 4.25 | 4.35 | 0.00 | - | 1 | 159 | 17.64% |
GLD250117C00225000 | 2024-03-18 12:56PM EDT | 2025-01-17 | 4.60 | 4.60 | 4.70 | -0.10 | -2.13% | 26 | 1,084 | 17.73% |
GLD250620C00225000 | 2024-03-15 9:44AM EDT | 2025-06-20 | 7.81 | 7.75 | 7.95 | 0.00 | - | 3 | 231 | 18.67% |
GLD260116C00225000 | 2024-03-18 11:37AM EDT | 2026-01-16 | 12.16 | 12.05 | 13.95 | -0.34 | -2.72% | 2 | 4,496 | 21.37% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240405P00225000 | 2024-03-18 3:18PM EDT | 2024-04-05 | 24.93 | 24.90 | 25.15 | +0.06 | +0.24% | 1 | 1 | 28.96% |
GLD240419P00225000 | 2024-03-14 1:20PM EDT | 2024-04-19 | 24.70 | 24.90 | 25.10 | 0.00 | - | 1 | 0 | 20.56% |
GLD240517P00225000 | 2024-03-08 1:26PM EDT | 2024-05-17 | 21.90 | 24.90 | 25.10 | 0.00 | - | 1 | 0 | 15.06% |
GLD240621P00225000 | 2024-03-13 3:31PM EDT | 2024-06-21 | 23.63 | 24.85 | 25.15 | 0.00 | - | 1 | 2 | 12.67% |
GLD240628P00225000 | 2024-03-08 1:18PM EDT | 2024-06-28 | 22.00 | 24.85 | 25.15 | 0.00 | - | 8 | 0 | 12.23% |
GLD240816P00225000 | 2024-03-08 2:39PM EDT | 2024-08-16 | 23.25 | 24.80 | 25.15 | 0.00 | - | 41 | 0 | 10.08% |
GLD240920P00225000 | 2024-03-08 2:48PM EDT | 2024-09-20 | 23.44 | 24.70 | 25.20 | 0.00 | - | 566 | 1 | 9.50% |
GLD241220P00225000 | 2024-01-24 4:02PM EDT | 2024-12-20 | 38.49 | 35.60 | 37.10 | 0.00 | - | - | 0 | 30.52% |
GLD241231P00225000 | 2024-03-08 1:24PM EDT | 2024-12-31 | 22.50 | 24.50 | 25.40 | 0.00 | - | 1 | 1 | 8.66% |
GLD250117P00225000 | 2024-03-18 3:37PM EDT | 2025-01-17 | 24.90 | 24.55 | 25.45 | -0.60 | -2.35% | 5 | 6 | 8.62% |
GLD260116P00225000 | 2024-03-08 10:45AM EDT | 2026-01-16 | 24.40 | 23.50 | 27.40 | 0.00 | - | 1 | 1 | 9.23% |