iShares Gold Trust (IAU)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IAU240517C00031000 | 2024-04-25 9:36AM EDT | 31.00 | 12.93 | 12.40 | 12.90 | 0.00 | - | - | 6 | 101.37% |
| IAU240517C00032000 | 2024-04-24 9:30AM EDT | 32.00 | 11.93 | 11.30 | 11.90 | 0.00 | - | 2 | 2 | 85.16% |
| IAU240517C00034000 | 2024-04-12 12:19PM EDT | 34.00 | 11.30 | 9.50 | 9.80 | 0.00 | - | 2 | 3 | 77.73% |
| IAU240517C00035000 | 2024-04-16 2:04PM EDT | 35.00 | 10.70 | 8.50 | 8.90 | 0.00 | - | 4 | 5 | 75.59% |
| IAU240517C00037000 | 2024-05-02 10:06AM EDT | 37.00 | 6.42 | 6.50 | 6.80 | 0.00 | - | 2 | 6 | 55.47% |
| IAU240517C00038000 | 2024-04-19 12:00PM EDT | 38.00 | 7.60 | 5.50 | 5.80 | 0.00 | - | 3 | 5 | 59.18% |
| IAU240517C00039000 | 2024-04-29 11:50AM EDT | 39.00 | 5.35 | 4.50 | 4.90 | 0.00 | - | 2 | 6 | 56.15% |
| IAU240517C00040000 | 2024-05-03 10:08AM EDT | 40.00 | 3.50 | 3.50 | 3.80 | -0.86 | -19.72% | 1 | 280 | 42.38% |
| IAU240517C00041000 | 2024-04-22 10:49AM EDT | 41.00 | 3.40 | 2.45 | 2.80 | 0.00 | - | 1 | 187 | 33.79% |
| IAU240517C00042000 | 2024-05-03 12:06PM EDT | 42.00 | 1.55 | 1.50 | 1.70 | -0.25 | -13.89% | 5 | 179 | 20.61% |
| IAU240517C00043000 | 2024-05-03 12:23PM EDT | 43.00 | 0.81 | 0.80 | 0.90 | -0.14 | -14.74% | 14 | 102 | 17.87% |
| IAU240517C00044000 | 2024-05-03 3:47PM EDT | 44.00 | 0.32 | 0.30 | 0.35 | -0.11 | -25.58% | 30 | 99 | 16.31% |
| IAU240517C00045000 | 2024-05-03 2:26PM EDT | 45.00 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 66 | 438 | 18.26% |
| IAU240517C00046000 | 2024-05-03 9:35AM EDT | 46.00 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 21 | 479 | 22.66% |
| IAU240517C00047000 | 2024-05-01 10:16AM EDT | 47.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 374 | 39.75% |
| IAU240517C00048000 | 2024-05-01 3:14PM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 329 | 29.69% |
| IAU240517C00049000 | 2024-04-26 9:30AM EDT | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 115 | 34.57% |
| IAU240517C00050000 | 2024-04-24 3:23PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 244 | 39.06% |
| IAU240517C00051000 | 2024-05-03 12:03PM EDT | 51.00 | 0.25 | 0.00 | 0.25 | +0.20 | +400.00% | 1 | 14 | 52.15% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IAU240517P00031000 | 2024-04-02 9:53AM EDT | 31.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 3 | 116.21% |
| IAU240517P00039000 | 2024-04-02 2:38PM EDT | 39.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 62.01% |
| IAU240517P00040000 | 2024-04-18 2:39PM EDT | 40.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 52.64% |
| IAU240517P00041000 | 2024-04-30 1:44PM EDT | 41.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 15 | 18 | 41.02% |
| IAU240517P00042000 | 2024-04-30 1:48PM EDT | 42.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 8 | 183 | 19.24% |
| IAU240517P00043000 | 2024-05-03 3:59PM EDT | 43.00 | 0.35 | 0.25 | 0.30 | +0.05 | +16.67% | 2 | 343 | 15.33% |
| IAU240517P00044000 | 2024-05-02 10:55AM EDT | 44.00 | 0.82 | 0.70 | 0.80 | -0.03 | -3.53% | 4 | 86 | 15.38% |
| IAU240517P00045000 | 2024-05-03 2:23PM EDT | 45.00 | 1.50 | 1.50 | 1.65 | -0.02 | -1.32% | 6 | 5,692 | 19.19% |
| IAU240517P00046000 | 2024-05-01 12:00PM EDT | 46.00 | 2.85 | 2.05 | 2.60 | +0.45 | +18.75% | 1 | 4 | 23.83% |
| IAU240517P00047000 | 2024-04-30 9:30AM EDT | 47.00 | 3.30 | 3.30 | 3.60 | 0.00 | - | 1 | 0 | 30.08% |
© 2024 Yahoo. All rights reserved.