Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240322C00240000 | 2024-03-01 1:04PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GLD240328C00240000 | 2024-03-15 11:23AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
GLD240405C00240000 | 2024-03-13 10:32AM EDT | 2024-04-05 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 18 | 31.25% |
GLD240412C00240000 | 2024-03-15 3:22PM EDT | 2024-04-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
GLD240419C00240000 | 2024-03-18 12:26PM EDT | 2024-04-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 524 | 25.98% |
GLD240426C00240000 | 2024-03-15 11:16AM EDT | 2024-04-26 | 0.10 | 0.05 | 0.07 | 0.00 | - | 179 | 179 | 24.51% |
GLD240517C00240000 | 2024-03-18 12:22PM EDT | 2024-05-17 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 6 | 20,461 | 21.58% |
GLD240621C00240000 | 2024-03-18 1:23PM EDT | 2024-06-21 | 0.29 | 0.27 | 0.28 | +0.02 | +7.41% | 500 | 23,482 | 19.41% |
GLD240628C00240000 | 2024-03-18 9:35AM EDT | 2024-06-28 | 0.33 | 0.31 | 0.33 | 0.00 | - | 4 | 2,174 | 19.29% |
GLD240719C00240000 | 2024-03-18 2:51PM EDT | 2024-07-19 | 0.47 | 0.46 | 0.48 | +0.01 | +2.17% | 15 | 1,849 | 18.87% |
GLD240816C00240000 | 2024-03-18 10:41AM EDT | 2024-08-16 | 0.73 | 0.70 | 0.73 | +0.02 | +2.82% | 1 | 374 | 18.60% |
GLD240920C00240000 | 2024-03-18 10:47AM EDT | 2024-09-20 | 1.11 | 1.06 | 1.10 | -0.02 | -1.77% | 1 | 27,335 | 18.46% |
GLD240930C00240000 | 2024-03-13 10:02AM EDT | 2024-09-30 | 1.29 | 1.15 | 1.19 | 0.00 | - | 9 | 117 | 18.34% |
GLD241018C00240000 | 2024-03-13 4:09PM EDT | 2024-10-18 | 1.68 | 1.38 | 1.42 | 0.00 | - | 42 | 42 | 18.38% |
GLD241115C00240000 | 2024-03-13 11:47AM EDT | 2024-11-15 | 2.10 | 1.81 | 1.86 | 0.00 | - | 3 | 229 | 18.63% |
GLD241220C00240000 | 2024-03-18 9:42AM EDT | 2024-12-20 | 2.30 | 2.27 | 2.33 | -0.55 | -19.30% | 4 | 6,078 | 18.63% |
GLD241231C00240000 | 2024-03-04 11:59AM EDT | 2024-12-31 | 2.34 | 2.38 | 2.44 | 0.00 | - | 1 | 7 | 18.53% |
GLD250117C00240000 | 2024-03-18 12:43PM EDT | 2025-01-17 | 2.69 | 2.63 | 2.69 | -0.01 | -0.37% | 15 | 2,461 | 18.58% |
GLD250620C00240000 | 2024-03-15 2:41PM EDT | 2025-06-20 | 5.02 | 5.00 | 5.15 | 0.00 | - | 13 | 311 | 19.11% |
GLD260116C00240000 | 2024-03-14 3:49PM EDT | 2026-01-16 | 9.00 | 7.80 | 10.35 | 0.00 | - | 101 | 2,469 | 21.59% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240419P00240000 | 2024-03-14 1:15PM EDT | 2024-04-19 | 39.65 | 39.90 | 40.10 | 0.00 | - | - | 0 | 29.59% |
GLD240621P00240000 | 2023-11-22 10:33AM EDT | 2024-06-21 | 54.57 | 48.95 | 49.25 | 0.00 | - | 1 | 0 | 53.94% |
GLD240628P00240000 | 2024-01-29 12:57PM EDT | 2024-06-28 | 52.15 | 51.50 | 51.75 | 0.00 | - | - | 0 | 58.77% |
GLD240920P00240000 | 2022-10-19 10:04AM EDT | 2024-09-20 | 87.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
GLD240930P00240000 | 2023-12-27 12:08PM EDT | 2024-09-30 | 47.10 | 52.45 | 53.40 | 0.00 | - | - | 0 | 45.69% |
GLD241220P00240000 | 2023-02-08 12:22PM EDT | 2024-12-20 | 65.32 | 64.50 | 69.45 | 0.00 | - | - | 0 | 58.53% |
GLD250117P00240000 | 2024-03-13 9:41AM EDT | 2025-01-17 | 38.60 | 39.45 | 40.45 | 0.00 | - | 1 | 0 | 12.08% |