Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240524C00205000 | 2024-05-17 2:08PM EDT | 2024-05-24 | 18.74 | 18.65 | 18.90 | +3.00 | +19.06% | 9 | 61 | 41.41% |
GLD240531C00205000 | 2024-05-17 3:01PM EDT | 2024-05-31 | 18.68 | 18.80 | 19.05 | +3.53 | +23.30% | 3 | 82 | 31.25% |
GLD240607C00205000 | 2024-05-17 11:09AM EDT | 2024-06-07 | 19.04 | 19.05 | 19.30 | +5.55 | +41.14% | 1 | 51 | 28.47% |
GLD240614C00205000 | 2024-05-17 2:56PM EDT | 2024-06-14 | 19.58 | 19.30 | 19.55 | +5.78 | +41.88% | 5 | 15 | 26.84% |
GLD240621C00205000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 19.71 | 19.55 | 19.75 | +3.31 | +20.18% | 373 | 16,091 | 25.42% |
GLD240628C00205000 | 2024-05-17 2:41PM EDT | 2024-06-28 | 20.15 | 19.80 | 20.00 | +3.94 | +24.31% | 10 | 2,632 | 24.72% |
GLD240719C00205000 | 2024-05-17 3:21PM EDT | 2024-07-19 | 20.65 | 20.55 | 20.80 | +3.44 | +19.99% | 39 | 6,809 | 23.73% |
GLD240816C00205000 | 2024-05-17 3:20PM EDT | 2024-08-16 | 21.65 | 21.60 | 21.85 | +2.80 | +14.85% | 220 | 1,987 | 23.16% |
GLD240920C00205000 | 2024-05-17 2:51PM EDT | 2024-09-20 | 23.25 | 22.95 | 23.15 | +3.15 | +15.67% | 110 | 5,879 | 22.98% |
GLD240930C00205000 | 2024-05-17 10:20AM EDT | 2024-09-30 | 22.16 | 23.20 | 23.45 | +4.12 | +22.84% | 5 | 997 | 22.82% |
GLD241018C00205000 | 2024-05-17 9:50AM EDT | 2024-10-18 | 22.48 | 23.90 | 24.15 | +1.34 | +6.34% | 4 | 232 | 22.96% |
GLD241115C00205000 | 2024-05-16 3:29PM EDT | 2024-11-15 | 22.14 | 24.90 | 25.30 | 0.00 | - | 4 | 891 | 23.35% |
GLD241220C00205000 | 2024-05-17 9:45AM EDT | 2024-12-20 | 24.89 | 26.15 | 26.50 | +5.19 | +26.35% | 1 | 4,355 | 23.45% |
GLD241231C00205000 | 2024-04-23 3:30PM EDT | 2024-12-31 | 20.45 | 26.45 | 26.80 | 0.00 | - | 6 | 40 | 23.38% |
GLD250117C00205000 | 2024-05-17 1:35PM EDT | 2025-01-17 | 26.94 | 27.00 | 27.40 | +2.51 | +10.27% | 13 | 2,086 | 23.51% |
GLD250331C00205000 | 2024-05-17 3:19PM EDT | 2025-03-31 | 29.43 | 28.60 | 30.50 | +3.63 | +14.07% | 2 | 214 | 24.89% |
GLD250620C00205000 | 2024-05-17 3:41PM EDT | 2025-06-20 | 32.41 | 30.35 | 32.35 | +2.77 | +9.35% | 5 | 262 | 24.44% |
GLD260116C00205000 | 2024-05-15 2:47PM EDT | 2026-01-16 | 35.33 | 36.00 | 39.90 | 0.00 | - | 10 | 366 | 26.99% |
GLD260618C00205000 | 2024-05-08 10:40AM EDT | 2026-06-18 | 33.76 | 39.45 | 44.00 | 0.00 | - | 1 | 12 | 27.60% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240524P00205000 | 2024-05-17 3:10PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 365 | 1,423 | 29.69% |
GLD240531P00205000 | 2024-05-17 3:44PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 75 | 1,264 | 22.07% |
GLD240607P00205000 | 2024-05-17 3:08PM EDT | 2024-06-07 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 83 | 672 | 18.65% |
GLD240614P00205000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 0.13 | 0.11 | 0.14 | -0.06 | -31.58% | 162 | 409 | 17.63% |
GLD240621P00205000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.15 | 0.16 | 0.17 | -0.09 | -37.50% | 763 | 16,574 | 16.26% |
GLD240628P00205000 | 2024-05-17 4:00PM EDT | 2024-06-28 | 0.21 | 0.21 | 0.22 | -0.10 | -32.26% | 52 | 3,153 | 15.58% |
GLD240719P00205000 | 2024-05-17 4:08PM EDT | 2024-07-19 | 0.40 | 0.38 | 0.41 | -0.15 | -27.27% | 237 | 15,634 | 14.48% |
GLD240816P00205000 | 2024-05-17 4:00PM EDT | 2024-08-16 | 0.65 | 0.63 | 0.68 | -0.22 | -25.29% | 20 | 3,503 | 13.65% |
GLD240920P00205000 | 2024-05-17 3:00PM EDT | 2024-09-20 | 0.98 | 0.99 | 1.04 | -0.33 | -25.19% | 5 | 6,335 | 13.07% |
GLD240930P00205000 | 2024-05-17 1:16PM EDT | 2024-09-30 | 1.10 | 1.07 | 1.13 | -0.25 | -18.52% | 13 | 1,510 | 12.91% |
GLD241018P00205000 | 2024-05-17 12:13PM EDT | 2024-10-18 | 1.29 | 1.27 | 1.34 | -0.39 | -23.21% | 162 | 3,553 | 12.81% |
GLD241115P00205000 | 2024-05-17 12:04PM EDT | 2024-11-15 | 1.62 | 1.58 | 1.67 | -0.38 | -19.00% | 1 | 348 | 12.69% |
GLD241220P00205000 | 2024-05-17 3:54PM EDT | 2024-12-20 | 1.97 | 1.95 | 2.01 | -0.38 | -16.17% | 1,621 | 1,606 | 12.43% |
GLD241231P00205000 | 2024-05-16 1:34PM EDT | 2024-12-31 | 2.40 | 1.99 | 2.07 | 0.00 | - | 4 | 630 | 12.26% |
GLD250117P00205000 | 2024-05-17 11:10AM EDT | 2025-01-17 | 2.19 | 2.13 | 2.23 | -0.36 | -14.12% | 6 | 3,884 | 12.17% |
GLD250331P00205000 | 2024-05-17 10:32AM EDT | 2025-03-31 | 2.89 | 2.70 | 2.84 | -0.31 | -9.69% | 1 | 965 | 11.76% |
GLD250620P00205000 | 2024-05-13 11:55AM EDT | 2025-06-20 | 3.40 | 3.30 | 3.50 | -1.25 | -26.88% | 1 | 4,689 | 11.49% |
GLD260116P00205000 | 2024-05-17 11:42AM EDT | 2026-01-16 | 5.50 | 4.55 | 7.15 | -0.25 | -4.35% | 23 | 287 | 13.29% |