Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240426C00177000 | 2024-04-17 9:37AM EDT | 2024-04-26 | 44.66 | 37.55 | 37.80 | 0.00 | - | - | 7 | 86.72% |
GLD240503C00177000 | 2024-04-24 1:07PM EDT | 2024-05-03 | 38.70 | 37.70 | 38.05 | -6.11 | -13.64% | 1 | 1 | 62.01% |
GLD240517C00177000 | 2024-04-23 3:44PM EDT | 2024-05-17 | 38.59 | 38.10 | 38.35 | 0.00 | - | 15 | 151 | 49.76% |
GLD240621C00177000 | 2024-04-23 10:32AM EDT | 2024-06-21 | 39.47 | 38.95 | 39.20 | 0.00 | - | 1 | 49 | 38.65% |
GLD240628C00177000 | 2024-04-16 11:35AM EDT | 2024-06-28 | 45.47 | 39.10 | 39.35 | 0.00 | - | 1 | 11 | 37.50% |
GLD240719C00177000 | 2024-01-23 1:53PM EDT | 2024-07-19 | 16.10 | 14.80 | 14.90 | 0.00 | - | 5 | 32 | 0.00% |
GLD240816C00177000 | 2024-02-29 11:44AM EDT | 2024-08-16 | 17.50 | 32.05 | 32.35 | 0.00 | - | 787 | 759 | 0.00% |
GLD240920C00177000 | 2023-10-30 12:59PM EDT | 2024-09-20 | 20.04 | 21.50 | 22.15 | 0.00 | - | 5 | 51 | 0.00% |
GLD240930C00177000 | 2023-10-10 11:55AM EDT | 2024-09-30 | 11.50 | 16.40 | 17.45 | 0.00 | - | 48 | 48 | 0.00% |
GLD241115C00177000 | 2024-03-04 12:36PM EDT | 2024-11-15 | 26.13 | 40.95 | 41.65 | 0.00 | - | 1 | 166 | 28.06% |
GLD241220C00177000 | 2024-04-22 3:31PM EDT | 2024-12-20 | 44.75 | 43.30 | 43.90 | 0.00 | - | 1 | 6 | 31.02% |
GLD250117C00177000 | 2024-04-15 3:55PM EDT | 2025-01-17 | 50.96 | 43.95 | 44.65 | 0.00 | - | 1 | 19 | 30.86% |
GLD260116C00177000 | 2024-04-03 12:23PM EDT | 2026-01-16 | 50.00 | 50.95 | 54.85 | 0.00 | - | 2 | 6 | 32.04% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240517P00177000 | 2024-04-22 12:24PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 639 | 28.71% |
GLD240621P00177000 | 2024-04-23 10:40AM EDT | 2024-06-21 | 0.06 | 0.04 | 0.05 | 0.00 | - | 13 | 2,110 | 20.41% |
GLD240628P00177000 | 2024-03-01 4:35PM EDT | 2024-06-28 | 0.37 | 0.08 | 0.11 | 0.00 | - | 4 | 251 | 21.44% |
GLD240719P00177000 | 2024-04-08 9:30AM EDT | 2024-07-19 | 0.11 | 0.07 | 0.09 | 0.00 | - | 26 | 780 | 18.16% |
GLD240816P00177000 | 2024-03-20 3:23PM EDT | 2024-08-16 | 0.25 | 0.11 | 0.14 | 0.00 | - | 1 | 3,626 | 16.85% |
GLD240920P00177000 | 2024-04-24 1:08PM EDT | 2024-09-20 | 0.18 | 0.16 | 0.19 | -0.02 | -10.00% | 1 | 472 | 15.48% |
GLD240930P00177000 | 2024-04-08 11:49AM EDT | 2024-09-30 | 0.23 | 0.18 | 0.20 | 0.00 | - | 8 | 39 | 15.11% |
GLD241018P00177000 | 2024-04-19 12:52PM EDT | 2024-10-18 | 0.23 | 0.21 | 0.25 | 0.00 | - | 5 | 13 | 14.87% |
GLD241115P00177000 | 2024-04-10 12:18PM EDT | 2024-11-15 | 0.37 | 0.28 | 0.33 | 0.00 | - | 1 | 3 | 14.53% |
GLD241220P00177000 | 2024-04-08 10:28AM EDT | 2024-12-20 | 0.44 | 0.40 | 0.45 | 0.00 | - | 1 | 170 | 14.26% |
GLD241231P00177000 | 2024-04-08 2:01PM EDT | 2024-12-31 | 0.48 | 0.43 | 0.47 | 0.00 | - | 2 | 46 | 14.08% |
GLD250117P00177000 | 2024-03-21 1:32PM EDT | 2025-01-17 | 0.88 | 0.44 | 0.51 | 0.00 | - | 6 | 284 | 13.84% |
GLD260116P00177000 | 2024-03-07 11:33AM EDT | 2026-01-16 | 3.40 | 0.01 | 3.65 | 0.00 | - | 2 | 12 | 15.48% |