iShares Gold Trust (IAU)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IAU250117C00020000 | 2024-02-13 12:05PM EDT | 20.00 | 18.50 | 19.70 | 22.30 | 0.00 | - | 3 | 37 | 0.00% |
| IAU250117C00022000 | 2024-02-20 11:28AM EDT | 22.00 | 17.30 | 18.10 | 22.40 | 0.00 | - | 1 | 7 | 56.84% |
| IAU250117C00023000 | 2023-12-07 2:33PM EDT | 23.00 | 16.50 | 14.00 | 19.00 | 0.00 | - | 2 | 1 | 0.00% |
| IAU250117C00024000 | 2023-01-10 1:02PM EDT | 24.00 | 14.05 | 11.00 | 16.00 | 0.00 | - | - | 0 | 0.00% |
| IAU250117C00025000 | 2023-09-27 11:25AM EDT | 25.00 | 12.30 | 14.30 | 16.80 | 0.00 | - | 2 | 2 | 0.00% |
| IAU250117C00028000 | 2023-10-13 2:35PM EDT | 28.00 | 10.40 | 8.00 | 13.00 | 0.00 | - | - | 3 | 0.00% |
| IAU250117C00029000 | 2024-04-15 1:28PM EDT | 29.00 | 16.90 | 17.00 | 17.50 | 0.00 | - | 25 | 37 | 67.58% |
| IAU250117C00030000 | 2024-05-31 2:52PM EDT | 30.00 | 14.90 | 14.90 | 15.40 | 0.00 | - | 1 | 49 | 52.47% |
| IAU250117C00031000 | 2024-04-19 10:17AM EDT | 31.00 | 15.40 | 15.60 | 16.10 | 0.00 | - | 3 | 26 | 67.21% |
| IAU250117C00032000 | 2024-06-12 11:01AM EDT | 32.00 | 13.00 | 11.60 | 13.20 | 0.00 | - | 1 | 82 | 43.41% |
| IAU250117C00033000 | 2024-04-22 3:21PM EDT | 33.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IAU250117C00034000 | 2024-06-03 2:42PM EDT | 34.00 | 11.56 | 11.00 | 11.30 | 0.00 | - | 7 | 428 | 38.82% |
| IAU250117C00035000 | 2024-05-15 3:56PM EDT | 35.00 | 11.45 | 10.00 | 10.50 | 0.00 | - | 1 | 72 | 38.23% |
| IAU250117C00036000 | 2024-06-06 9:34AM EDT | 36.00 | 9.92 | 8.90 | 9.50 | 0.00 | - | 5 | 116 | 35.25% |
| IAU250117C00037000 | 2024-06-13 11:09AM EDT | 37.00 | 8.00 | 8.00 | 8.60 | 0.00 | - | 1 | 121 | 33.35% |
| IAU250117C00038000 | 2024-05-28 11:54AM EDT | 38.00 | 8.11 | 6.20 | 7.60 | 0.00 | - | 2 | 141 | 30.40% |
| IAU250117C00039000 | 2024-06-05 12:36PM EDT | 39.00 | 6.90 | 6.30 | 6.60 | 0.00 | - | 5 | 538 | 27.42% |
| IAU250117C00040000 | 2024-06-07 1:53PM EDT | 40.00 | 5.20 | 5.50 | 5.70 | 0.00 | - | 29 | 372 | 25.33% |
| IAU250117C00041000 | 2024-06-14 11:11AM EDT | 41.00 | 4.70 | 4.60 | 4.90 | +0.50 | +11.90% | 1 | 3,538 | 23.94% |
| IAU250117C00042000 | 2024-06-14 9:34AM EDT | 42.00 | 3.93 | 3.90 | 4.10 | +0.33 | +9.17% | 1 | 602 | 22.30% |
| IAU250117C00043000 | 2024-06-13 11:57AM EDT | 43.00 | 2.85 | 3.20 | 3.40 | 0.00 | - | 1 | 9 | 21.17% |
| IAU250117C00044000 | 2024-06-13 11:18AM EDT | 44.00 | 2.35 | 2.60 | 2.75 | 0.00 | - | 2 | 125 | 20.06% |
| IAU250117C00045000 | 2024-06-14 10:31AM EDT | 45.00 | 2.14 | 2.10 | 2.25 | +0.29 | +15.68% | 2 | 1,687 | 19.65% |
| IAU250117C00046000 | 2024-06-14 1:44PM EDT | 46.00 | 1.80 | 1.70 | 1.80 | +0.30 | +20.00% | 1 | 41 | 19.19% |
| IAU250117C00047000 | 2024-06-12 9:37AM EDT | 47.00 | 1.35 | 1.35 | 1.45 | 0.00 | - | 1 | 254 | 19.04% |
| IAU250117C00048000 | 2024-06-07 2:04PM EDT | 48.00 | 1.10 | 1.10 | 1.20 | 0.00 | - | 2 | 56 | 19.29% |
| IAU250117C00049000 | 2024-06-14 10:55AM EDT | 49.00 | 0.93 | 0.90 | 0.95 | +0.08 | +9.41% | 60 | 121 | 19.17% |
| IAU250117C00050000 | 2024-06-13 3:19PM EDT | 50.00 | 0.62 | 0.70 | 0.80 | 0.00 | - | 23 | 1,172 | 19.63% |
| IAU250117C00051000 | 2024-05-28 2:25PM EDT | 51.00 | 0.75 | 0.55 | 0.70 | 0.00 | - | 1 | 2 | 20.31% |
| IAU250117C00053000 | 2024-05-29 2:37PM EDT | 53.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 5 | 7 | 21.09% |
| IAU250117C00054000 | 2024-06-06 9:47AM EDT | 54.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 10 | 31 | 21.09% |
| IAU250117C00055000 | 2024-06-12 3:46PM EDT | 55.00 | 0.28 | 0.25 | 0.35 | 0.00 | - | 24 | 601 | 21.63% |
| IAU250117C00060000 | 2024-06-06 2:00PM EDT | 60.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 5 | 91 | 24.37% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IAU250117P00022000 | 2022-12-28 1:46PM EDT | 22.00 | 4.88 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 103.61% |
| IAU250117P00029000 | 2023-06-27 9:30AM EDT | 29.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| IAU250117P00030000 | 2024-01-19 4:11PM EDT | 30.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 111 | 31.20% |
| IAU250117P00031000 | 2024-01-16 4:49PM EDT | 31.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 223 | 29.00% |
| IAU250117P00032000 | 2024-05-15 11:04AM EDT | 32.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 153 | 26.81% |
| IAU250117P00033000 | 2024-01-23 12:41PM EDT | 33.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 2 | 4 | 24.71% |
| IAU250117P00034000 | 2024-02-20 12:05PM EDT | 34.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 88 | 32.57% |
| IAU250117P00035000 | 2024-04-25 2:55PM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 81 | 26.27% |
| IAU250117P00036000 | 2024-06-04 1:16PM EDT | 36.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 23.90% |
| IAU250117P00037000 | 2024-05-17 9:30AM EDT | 37.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 20 | 207 | 21.56% |
| IAU250117P00038000 | 2024-04-24 10:04AM EDT | 38.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 5 | 64 | 13.58% |
| IAU250117P00039000 | 2024-06-07 2:23PM EDT | 39.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 4 | 62 | 13.48% |
| IAU250117P00040000 | 2024-06-11 3:33PM EDT | 40.00 | 0.32 | 0.25 | 0.30 | 0.00 | - | 2 | 55 | 12.11% |
| IAU250117P00041000 | 2024-06-10 11:15AM EDT | 41.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 15 | 11.65% |
| IAU250117P00042000 | 2024-06-14 10:31AM EDT | 42.00 | 0.60 | 0.55 | 0.65 | -0.05 | -7.69% | 2 | 290 | 11.06% |
| IAU250117P00043000 | 2024-06-12 3:22PM EDT | 43.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 1 | 49 | 10.68% |
| IAU250117P00044000 | 2024-06-14 2:51PM EDT | 44.00 | 1.33 | 1.30 | 1.40 | 0.00 | - | 5 | 4 | 10.67% |
| IAU250117P00045000 | 2024-06-13 11:02AM EDT | 45.00 | 2.00 | 1.80 | 1.90 | 0.00 | - | 11 | 74 | 10.19% |
| IAU250117P00046000 | 2024-06-05 11:35AM EDT | 46.00 | 2.25 | 2.40 | 2.55 | 0.00 | - | 10 | 16 | 10.04% |
| IAU250117P00050000 | 2024-05-17 11:13AM EDT | 50.00 | 4.64 | 5.80 | 6.20 | 0.00 | - | 1 | 0 | 13.75% |
© 2024 Yahoo. All rights reserved.