Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD230217C00135000 | 2022-12-19 11:38AM EST | 2023-02-17 | 32.45 | 40.05 | 45.00 | 0.00 | - | 1 | 29 | 160.62% |
GLD230317C00135000 | 2022-10-31 2:03PM EST | 2023-03-17 | 20.14 | 29.60 | 32.90 | 0.00 | - | 10 | 18 | 0.00% |
GLD230331C00135000 | 2023-01-10 2:44PM EST | 2023-03-31 | 40.67 | 38.00 | 42.75 | 0.00 | - | 10 | 57 | 69.10% |
GLD230616C00135000 | 2023-02-02 3:58PM EST | 2023-06-16 | 44.80 | 39.10 | 44.00 | 0.00 | - | 1 | 268 | 49.00% |
GLD230630C00135000 | 2022-10-25 8:32AM EST | 2023-06-30 | 24.90 | 29.70 | 34.50 | 0.00 | - | 10 | 16 | 0.00% |
GLD230915C00135000 | 2023-01-27 12:45PM EST | 2023-09-15 | 48.15 | 40.80 | 45.50 | 0.00 | - | 60 | 84 | 41.99% |
GLD240119C00135000 | 2023-02-03 1:38PM EST | 2024-01-19 | 44.22 | 43.00 | 48.00 | 0.00 | - | 3 | 40 | 39.01% |
GLD240621C00135000 | 2022-10-06 9:33AM EST | 2024-06-21 | 36.00 | 32.00 | 36.70 | 0.00 | - | 3 | 3 | 0.00% |
GLD250117C00135000 | 2023-01-13 10:48AM EST | 2025-01-17 | 54.90 | 48.30 | 53.00 | 0.00 | - | 2 | 15 | 34.38% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD230217P00135000 | 2023-02-03 9:58AM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,572 | 54.69% |
GLD230317P00135000 | 2023-02-02 9:35AM EST | 2023-03-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 2,650 | 30.47% |
GLD230331P00135000 | 2023-01-25 12:37PM EST | 2023-03-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 259 | 26.17% |
GLD230421P00135000 | 2023-02-03 1:59PM EST | 2023-04-21 | 0.04 | 0.02 | 0.04 | 0.00 | - | 49 | 58 | 23.73% |
GLD230519P00135000 | 2023-01-31 12:11PM EST | 2023-05-19 | 0.04 | 0.05 | 0.06 | 0.00 | - | 2 | 3 | 21.19% |
GLD230616P00135000 | 2023-01-27 3:59PM EST | 2023-06-16 | 0.08 | 0.06 | 0.10 | 0.00 | - | 3 | 797 | 20.02% |
GLD230630P00135000 | 2023-01-26 3:53PM EST | 2023-06-30 | 0.11 | 0.09 | 0.11 | 0.00 | - | 1 | 10 | 19.29% |
GLD230915P00135000 | 2023-02-03 9:32AM EST | 2023-09-15 | 0.22 | 0.19 | 0.25 | 0.00 | - | 1 | 367 | 17.68% |
GLD230929P00135000 | 2022-11-17 1:50PM EST | 2023-09-29 | 1.37 | 0.98 | 1.14 | 0.00 | - | 10 | 24 | 23.51% |
GLD231229P00135000 | 2023-01-03 11:57AM EST | 2023-12-29 | 1.11 | 0.36 | 0.50 | 0.00 | - | - | 1 | 16.54% |
GLD240119P00135000 | 2023-02-06 9:30AM EST | 2024-01-19 | 0.62 | 0.52 | 0.60 | 0.00 | - | 1 | 1,703 | 16.65% |
GLD240621P00135000 | 2023-01-26 10:27AM EST | 2024-06-21 | 1.09 | 1.00 | 1.21 | 0.00 | - | 35 | 36 | 16.32% |
GLD240920P00135000 | 2022-12-28 2:34PM EST | 2024-09-20 | 2.00 | 0.07 | 3.90 | 0.00 | - | 10 | 11 | 21.49% |
GLD241220P00135000 | 2023-02-03 2:32PM EST | 2024-12-20 | 1.61 | 1.40 | 2.25 | 0.00 | - | 42 | 601 | 16.63% |
GLD250117P00135000 | 2023-02-03 10:22AM EST | 2025-01-17 | 2.12 | 0.59 | 3.05 | 0.00 | - | 3 | 45 | 17.98% |