Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240522C00250000 | 2024-05-17 2:54PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 117 | 501 | 39.06% |
GLD240524C00250000 | 2024-05-17 2:49PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 26 | 281 | 34.38% |
GLD240531C00250000 | 2024-05-14 12:48PM EDT | 2024-05-31 | 0.02 | 0.04 | 0.05 | 0.00 | - | 125 | 193 | 26.27% |
GLD240607C00250000 | 2024-05-17 3:52PM EDT | 2024-06-07 | 0.10 | 0.10 | 0.11 | +0.03 | +42.86% | 5 | 227 | 23.73% |
GLD240614C00250000 | 2024-05-16 11:25AM EDT | 2024-06-14 | 0.17 | 0.19 | 0.22 | +0.04 | +30.77% | 1 | 26 | 22.95% |
GLD240621C00250000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 0.27 | 0.28 | 0.30 | +0.11 | +68.75% | 442 | 7,193 | 21.70% |
GLD240628C00250000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 0.39 | 0.39 | 0.41 | +0.17 | +77.27% | 98 | 2,253 | 21.07% |
GLD240719C00250000 | 2024-05-17 4:00PM EDT | 2024-07-19 | 0.80 | 0.79 | 0.83 | +0.29 | +56.86% | 643 | 5,228 | 20.22% |
GLD240816C00250000 | 2024-05-17 4:09PM EDT | 2024-08-16 | 1.52 | 1.47 | 1.52 | +0.47 | +44.76% | 438 | 6,173 | 19.90% |
GLD240920C00250000 | 2024-05-17 3:12PM EDT | 2024-09-20 | 2.42 | 2.39 | 2.46 | +0.66 | +37.50% | 96 | 14,538 | 19.81% |
GLD240930C00250000 | 2024-05-17 1:55PM EDT | 2024-09-30 | 2.59 | 2.62 | 2.69 | +0.57 | +28.22% | 139 | 4,093 | 19.69% |
GLD241018C00250000 | 2024-05-17 3:40PM EDT | 2024-10-18 | 3.20 | 3.15 | 3.25 | +0.74 | +30.08% | 150 | 1,687 | 19.87% |
GLD241115C00250000 | 2024-05-17 3:30PM EDT | 2024-11-15 | 4.10 | 4.00 | 4.15 | +0.63 | +18.16% | 5 | 8,847 | 20.17% |
GLD241220C00250000 | 2024-05-17 11:25AM EDT | 2024-12-20 | 4.65 | 4.90 | 5.10 | +0.65 | +16.25% | 6 | 24,219 | 20.20% |
GLD241231C00250000 | 2024-05-17 2:45PM EDT | 2024-12-31 | 5.25 | 5.10 | 5.30 | +1.00 | +23.53% | 2 | 183 | 20.05% |
GLD250117C00250000 | 2024-05-17 3:58PM EDT | 2025-01-17 | 5.61 | 5.55 | 5.75 | +0.97 | +20.91% | 1,626 | 8,546 | 20.08% |
GLD250331C00250000 | 2024-05-17 3:58PM EDT | 2025-03-31 | 7.46 | 7.35 | 7.55 | +0.92 | +14.07% | 24 | 774 | 20.13% |
GLD250620C00250000 | 2024-05-17 1:43PM EDT | 2025-06-20 | 9.40 | 9.30 | 9.60 | +1.20 | +14.63% | 11 | 867 | 20.40% |
GLD260116C00250000 | 2024-05-17 3:01PM EDT | 2026-01-16 | 15.22 | 14.70 | 16.00 | +1.21 | +8.64% | 20 | 998 | 22.36% |
GLD260618C00250000 | 2024-05-01 3:41PM EDT | 2026-06-18 | 17.00 | 16.30 | 20.15 | 0.00 | - | 1 | 31 | 23.27% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240524P00250000 | 2024-04-12 10:24AM EDT | 2024-05-24 | 26.85 | 31.15 | 31.40 | 0.00 | - | 1 | 0 | 119.46% |
GLD240531P00250000 | 2024-04-17 4:06PM EDT | 2024-05-31 | 30.39 | 26.35 | 26.60 | 0.00 | - | - | 0 | 34.18% |
GLD240607P00250000 | 2024-05-01 2:43PM EDT | 2024-06-07 | 35.00 | 26.35 | 26.60 | 0.00 | - | - | 0 | 27.54% |
GLD240621P00250000 | 2024-05-15 10:08AM EDT | 2024-06-21 | 31.35 | 26.20 | 26.75 | 0.00 | - | 2 | 0 | 23.17% |
GLD240628P00250000 | 2024-04-22 11:32AM EDT | 2024-06-28 | 33.70 | 26.40 | 26.60 | 0.00 | - | 1 | 0 | 19.26% |
GLD240719P00250000 | 2024-05-03 10:02AM EDT | 2024-07-19 | 37.50 | 26.35 | 26.60 | 0.00 | - | 20 | 0 | 15.67% |
GLD240816P00250000 | 2024-04-22 3:18PM EDT | 2024-08-16 | 34.43 | 26.40 | 26.70 | 0.00 | - | 450 | 0 | 13.89% |
GLD240920P00250000 | 2023-03-09 2:56PM EDT | 2024-09-20 | 79.40 | 61.90 | 65.05 | 0.00 | - | - | 0 | 90.09% |
GLD240930P00250000 | 2024-04-19 9:41AM EDT | 2024-09-30 | 29.58 | 26.55 | 26.85 | 0.00 | - | 5 | 0 | 12.23% |
GLD241115P00250000 | 2024-05-17 3:06PM EDT | 2024-11-15 | 26.94 | 26.70 | 27.10 | -3.61 | -11.82% | 5 | 1 | 11.62% |
GLD241220P00250000 | 2024-04-19 11:18AM EDT | 2024-12-20 | 28.85 | 26.75 | 27.30 | 0.00 | - | 5 | 0 | 11.30% |
GLD241231P00250000 | 2024-05-14 10:17AM EDT | 2024-12-31 | 32.58 | 26.80 | 27.00 | 0.00 | - | 3 | 3 | 10.03% |
GLD250117P00250000 | 2024-05-17 2:35PM EDT | 2025-01-17 | 26.80 | 26.65 | 27.50 | -2.55 | -8.69% | 20 | 0 | 11.20% |
GLD250620P00250000 | 2024-04-05 9:33AM EDT | 2025-06-20 | 37.75 | 35.25 | 38.65 | 0.00 | - | 1 | 0 | 23.55% |
GLD260116P00250000 | 2024-05-03 10:35AM EDT | 2026-01-16 | 38.33 | 26.25 | 30.05 | 0.00 | - | 1 | 0 | 10.55% |
GLD260618P00250000 | 2024-05-06 12:53PM EDT | 2026-06-18 | 35.38 | 26.65 | 29.80 | 0.00 | - | - | 24 | 9.18% |