Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240517C00300000 | 2024-03-20 4:05PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | 0.00 | - | 19 | 1,562 | 38.09% |
GLD240621C00300000 | 2024-03-13 2:47PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 30 | 4,409 | 30.47% |
GLD240719C00300000 | 2024-03-25 9:29AM EDT | 2024-07-19 | 0.04 | 0.08 | 0.10 | 0.00 | - | 1 | 189 | 28.03% |
GLD240816C00300000 | 2024-03-27 3:40PM EDT | 2024-08-16 | 0.07 | 0.12 | 0.13 | 0.00 | - | 14 | 9 | 25.93% |
GLD240920C00300000 | 2024-03-27 11:22AM EDT | 2024-09-20 | 0.13 | 0.18 | 0.22 | 0.00 | - | 1 | 2,790 | 24.90% |
GLD241115C00300000 | 2024-03-25 9:53AM EDT | 2024-11-15 | 0.23 | 0.36 | 0.42 | 0.00 | - | 1 | 28 | 23.88% |
GLD241220C00300000 | 2024-03-22 2:51PM EDT | 2024-12-20 | 0.32 | 0.51 | 0.57 | 0.00 | - | 12 | 1,774 | 23.40% |
GLD250117C00300000 | 2024-03-28 9:42AM EDT | 2025-01-17 | 0.68 | 0.63 | 0.70 | +0.21 | +44.68% | 3 | 4,165 | 23.07% |
GLD250620C00300000 | 2024-03-28 1:30PM EDT | 2025-06-20 | 1.54 | 1.55 | 1.66 | +0.40 | +35.09% | 31 | 52 | 22.21% |
GLD260116C00300000 | 2024-03-28 3:44PM EDT | 2026-01-16 | 3.87 | 3.45 | 4.70 | +0.77 | +24.84% | 33 | 1,189 | 23.94% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240517P00300000 | 2024-01-26 11:42AM EDT | 2024-05-17 | 113.06 | 111.20 | 111.60 | 0.00 | - | 2 | 0 | 139.72% |
GLD240621P00300000 | 2024-02-12 11:10AM EDT | 2024-06-21 | 113.37 | 98.70 | 99.05 | 0.00 | - | 172 | 0 | 66.25% |
GLD240816P00300000 | 2024-02-12 10:45AM EDT | 2024-08-16 | 113.10 | 98.60 | 99.05 | 0.00 | - | - | 0 | 51.29% |
GLD240920P00300000 | 2023-04-20 9:52AM EDT | 2024-09-20 | 114.75 | 114.75 | 117.75 | 0.00 | - | 1 | 0 | 83.76% |
GLD241220P00300000 | 2023-09-27 12:32PM EDT | 2024-12-20 | 125.83 | 111.50 | 116.45 | 0.00 | - | 1 | 0 | 64.52% |
GLD250117P00300000 | 2024-03-21 3:54PM EDT | 2025-01-17 | 98.05 | 93.80 | 94.85 | 0.00 | - | 1 | 0 | 22.43% |
GLD250620P00300000 | 2024-03-22 10:47AM EDT | 2025-06-20 | 98.72 | 92.90 | 95.75 | 0.00 | - | 10 | 0 | 21.74% |
GLD260116P00300000 | 2024-03-22 12:30PM EDT | 2026-01-16 | 99.50 | 92.40 | 96.30 | 0.00 | - | 1 | 3 | 19.28% |