Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240703C00207500 | 2024-06-27 3:04PM EDT | 2024-07-03 | 7.95 | 7.50 | 7.75 | 0.00 | - | 14 | 95 | 25.49% |
GLD240705C00207500 | 2024-06-28 2:09PM EDT | 2024-07-05 | 8.00 | 7.65 | 7.85 | +0.25 | +3.23% | 1 | 142 | 22.90% |
GLD240710C00207500 | 2024-06-28 10:49AM EDT | 2024-07-10 | 8.00 | 7.80 | 8.00 | +8.00 | - | 3 | 0 | 18.87% |
GLD240712C00207500 | 2024-06-28 2:23PM EDT | 2024-07-12 | 8.40 | 8.00 | 8.20 | +0.25 | +3.07% | 8 | 110 | 19.48% |
GLD240719C00207500 | 2024-06-28 9:44AM EDT | 2024-07-19 | 9.01 | 8.35 | 8.55 | +9.01 | - | 2 | 4 | 18.36% |
GLD240726C00207500 | 2024-06-28 3:17PM EDT | 2024-07-26 | 8.85 | 8.70 | 8.85 | -0.27 | -2.96% | 8 | 38 | 17.58% |
GLD240802C00207500 | 2024-06-27 9:41AM EDT | 2024-08-02 | 9.00 | 9.15 | 9.30 | +9.00 | - | - | 11 | 17.90% |
GLD240809C00207500 | 2024-06-27 11:04AM EDT | 2024-08-09 | 10.00 | 9.45 | 9.65 | +10.00 | - | - | 4 | 17.80% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240703P00207500 | 2024-06-28 3:30PM EDT | 2024-07-03 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 186 | 200 | 17.58% |
GLD240705P00207500 | 2024-06-28 3:55PM EDT | 2024-07-05 | 0.06 | 0.06 | 0.08 | -0.07 | -53.85% | 526 | 569 | 16.31% |
GLD240710P00207500 | 2024-06-28 11:00AM EDT | 2024-07-10 | 0.18 | 0.15 | 0.16 | +0.18 | - | 1 | 133 | 13.92% |
GLD240712P00207500 | 2024-06-28 3:59PM EDT | 2024-07-12 | 0.25 | 0.23 | 0.25 | -0.06 | -19.35% | 91 | 364 | 14.31% |
GLD240719P00207500 | 2024-06-28 3:48PM EDT | 2024-07-19 | 0.40 | 0.39 | 0.40 | +0.40 | - | 234 | 741 | 13.16% |
GLD240726P00207500 | 2024-06-28 3:57PM EDT | 2024-07-26 | 0.51 | 0.51 | 0.53 | -0.10 | -16.39% | 42 | 1,313 | 12.37% |
GLD240802P00207500 | 2024-06-28 3:55PM EDT | 2024-08-02 | 0.72 | 0.73 | 0.75 | -0.07 | -8.86% | 217 | 1,644 | 12.43% |
GLD240809P00207500 | 2024-06-28 3:59PM EDT | 2024-08-09 | 0.87 | 0.85 | 0.90 | +0.87 | - | 28 | 15 | 12.11% |