iShares Gold Trust (IAU)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IAU240719C00031000 | 2024-04-12 10:32AM EDT | 31.00 | 15.12 | 13.90 | 14.10 | 0.00 | - | 3 | 20 | 93.75% |
| IAU240719C00032000 | 2024-04-18 1:36PM EDT | 32.00 | 13.42 | 13.90 | 14.30 | 0.00 | - | - | 1 | 116.99% |
| IAU240719C00034000 | 2024-05-15 12:50PM EDT | 34.00 | 11.49 | 10.10 | 10.60 | 0.00 | - | 2 | 29 | 54.59% |
| IAU240719C00035000 | 2024-04-24 11:31AM EDT | 35.00 | 9.50 | 9.30 | 9.50 | 0.00 | - | 2 | 46 | 51.66% |
| IAU240719C00036000 | 2024-05-29 9:38AM EDT | 36.00 | 8.55 | 8.10 | 8.40 | 0.00 | - | 1 | 3,468 | 46.88% |
| IAU240719C00037000 | 2024-05-22 10:07AM EDT | 37.00 | 8.80 | 7.00 | 7.40 | 0.00 | - | 1 | 39 | 42.14% |
| IAU240719C00038000 | 2024-05-29 11:14AM EDT | 38.00 | 6.31 | 6.20 | 6.40 | 0.00 | - | 1 | 94 | 37.40% |
| IAU240719C00039000 | 2024-05-29 11:35AM EDT | 39.00 | 5.50 | 5.00 | 5.40 | 0.00 | - | 2 | 161 | 32.72% |
| IAU240719C00040000 | 2024-05-31 2:12PM EDT | 40.00 | 4.25 | 3.20 | 5.30 | -0.60 | -12.37% | 4 | 2,488 | 46.92% |
| IAU240719C00041000 | 2024-05-28 2:46PM EDT | 41.00 | 3.95 | 3.10 | 3.50 | 0.00 | - | 36 | 189 | 25.34% |
| IAU240719C00042000 | 2024-05-31 1:26PM EDT | 42.00 | 2.35 | 2.35 | 2.55 | -1.85 | -44.05% | 36 | 160 | 21.07% |
| IAU240719C00043000 | 2024-05-31 10:44AM EDT | 43.00 | 1.80 | 1.60 | 1.75 | -0.15 | -7.69% | 2 | 319 | 18.70% |
| IAU240719C00044000 | 2024-05-31 1:22PM EDT | 44.00 | 1.05 | 0.95 | 1.15 | -0.18 | -14.63% | 12 | 423 | 17.97% |
| IAU240719C00045000 | 2024-05-31 1:16PM EDT | 45.00 | 0.65 | 0.55 | 0.70 | -0.07 | -9.72% | 10 | 510 | 17.43% |
| IAU240719C00046000 | 2024-05-31 3:28PM EDT | 46.00 | 0.35 | 0.30 | 0.40 | -0.22 | -38.60% | 3 | 2,511 | 17.24% |
| IAU240719C00047000 | 2024-05-29 11:49AM EDT | 47.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 485 | 18.07% |
| IAU240719C00048000 | 2024-05-31 12:18PM EDT | 48.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 8 | 182 | 18.65% |
| IAU240719C00050000 | 2024-05-31 11:20AM EDT | 50.00 | 0.10 | 0.00 | 0.70 | -0.05 | -33.33% | 3 | 54,915 | 39.50% |
| IAU240719C00055000 | 2024-05-22 11:33AM EDT | 55.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 3 | 50.44% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IAU240719P00033000 | 2023-11-30 1:26PM EDT | 33.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 6 | 54.30% |
| IAU240719P00034000 | 2024-01-29 4:05PM EDT | 34.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 8,657 | 59.86% |
| IAU240719P00035000 | 2024-02-28 3:02PM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 38,301 | 54.83% |
| IAU240719P00036000 | 2024-03-28 3:15PM EDT | 36.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 53,478 | 42.92% |
| IAU240719P00037000 | 2024-04-15 10:00AM EDT | 37.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 4 | 2,257 | 44.92% |
| IAU240719P00038000 | 2024-04-03 3:53PM EDT | 38.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 15 | 66 | 32.23% |
| IAU240719P00039000 | 2024-05-24 12:16PM EDT | 39.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 43 | 35.11% |
| IAU240719P00040000 | 2024-04-25 10:57AM EDT | 40.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 5 | 104 | 26.42% |
| IAU240719P00041000 | 2024-05-03 2:40PM EDT | 41.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 19 | 16.36% |
| IAU240719P00042000 | 2024-05-30 12:08PM EDT | 42.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 30 | 55,235 | 13.53% |
| IAU240719P00043000 | 2024-05-30 10:52AM EDT | 43.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 1 | 1,252 | 13.48% |
| IAU240719P00044000 | 2024-05-31 3:17PM EDT | 44.00 | 0.80 | 0.70 | 0.85 | +0.05 | +6.67% | 4 | 305 | 13.14% |
| IAU240719P00045000 | 2024-05-31 1:22PM EDT | 45.00 | 1.30 | 1.25 | 1.45 | +0.10 | +8.33% | 3 | 21 | 13.09% |
| IAU240719P00046000 | 2024-05-21 11:40AM EDT | 46.00 | 1.00 | 2.05 | 2.25 | 0.00 | - | 10 | 14 | 13.92% |
| IAU240719P00047000 | 2024-05-22 2:22PM EDT | 47.00 | 2.15 | 1.95 | 3.30 | 0.00 | - | 1 | 2 | 19.04% |
| IAU240719P00048000 | 2024-05-28 10:45AM EDT | 48.00 | 3.50 | 3.90 | 4.40 | 0.00 | - | 3 | 0 | 25.15% |
| IAU240719P00050000 | 2024-04-17 12:37PM EDT | 50.00 | 5.10 | 4.20 | 4.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.