iShares Gold Trust (IAU)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IAU260116C00020000 | 2024-03-04 10:57AM EDT | 20.00 | 21.30 | 23.90 | 26.70 | 0.00 | - | 1 | 3 | 54.54% |
| IAU260116C00025000 | 2024-05-24 10:04AM EDT | 25.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 16 | 47 | 0.00% |
| IAU260116C00028000 | 2024-05-15 12:48PM EDT | 28.00 | 19.36 | 15.50 | 20.40 | 0.00 | - | 4 | 4 | 60.08% |
| IAU260116C00029000 | 2024-04-24 11:00AM EDT | 29.00 | 17.50 | 15.00 | 19.90 | 0.00 | - | 3 | 5 | 60.63% |
| IAU260116C00030000 | 2024-05-15 1:10PM EDT | 30.00 | 17.59 | 14.00 | 18.90 | 0.00 | - | 2 | 9 | 57.65% |
| IAU260116C00031000 | 2024-04-18 10:55AM EDT | 31.00 | 16.70 | 14.50 | 17.70 | 0.00 | - | 1 | 11 | 53.48% |
| IAU260116C00032000 | 2024-06-07 10:35AM EDT | 32.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| IAU260116C00033000 | 2024-04-23 9:56AM EDT | 33.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| IAU260116C00034000 | 2024-04-25 11:10AM EDT | 34.00 | 13.20 | 10.60 | 14.90 | 0.00 | - | 6 | 13 | 46.64% |
| IAU260116C00035000 | 2024-06-12 3:43PM EDT | 35.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| IAU260116C00036000 | 2024-04-30 2:12PM EDT | 36.00 | 10.78 | 10.90 | 11.70 | 0.00 | - | 2 | 15 | 34.78% |
| IAU260116C00037000 | 2024-04-24 11:00AM EDT | 37.00 | 10.50 | 10.20 | 11.00 | 0.00 | - | 3 | 39 | 34.14% |
| IAU260116C00038000 | 2024-06-10 9:30AM EDT | 38.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| IAU260116C00039000 | 2024-05-31 2:47PM EDT | 39.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| IAU260116C00040000 | 2024-06-10 12:18PM EDT | 40.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 151 | 0.00% |
| IAU260116C00041000 | 2024-06-03 10:44AM EDT | 41.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 0.00% |
| IAU260116C00042000 | 2024-06-10 10:22AM EDT | 42.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 52 | 558 | 0.00% |
| IAU260116C00043000 | 2024-06-10 3:36PM EDT | 43.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 197 | 0.00% |
| IAU260116C00044000 | 2024-06-11 2:58PM EDT | 44.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| IAU260116C00045000 | 2024-06-14 10:16AM EDT | 45.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 12 | 328 | 0.39% |
| IAU260116C00046000 | 2024-06-11 12:11PM EDT | 46.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 0.78% |
| IAU260116C00050000 | 2024-06-12 3:02PM EDT | 50.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 31 | 223 | 3.13% |
| IAU260116C00055000 | 2024-06-10 10:49AM EDT | 55.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 3.13% |
| IAU260116C00060000 | 2024-06-14 11:01AM EDT | 60.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 20 | 145 | 6.25% |
| IAU260116C00065000 | 2024-06-13 3:21PM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IAU260116P00029000 | 2024-01-22 10:30AM EDT | 29.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 42 | 6.25% |
| IAU260116P00030000 | 2024-03-05 3:28PM EDT | 30.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 2 | 3 | 33.20% |
| IAU260116P00031000 | 2024-04-11 9:30AM EDT | 31.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 24.85% |
| IAU260116P00033000 | 2023-10-11 9:30AM EDT | 33.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| IAU260116P00035000 | 2024-05-17 1:32PM EDT | 35.00 | 0.23 | 0.15 | 0.40 | 0.00 | - | 20 | 64 | 15.04% |
| IAU260116P00036000 | 2024-05-17 1:32PM EDT | 36.00 | 0.33 | 0.15 | 1.25 | 0.00 | - | 20 | 20 | 20.41% |
| IAU260116P00037000 | 2024-05-08 2:22PM EDT | 37.00 | 0.44 | 0.35 | 0.60 | 0.00 | - | 2 | 9 | 14.01% |
| IAU260116P00038000 | 2024-03-26 10:27AM EDT | 38.00 | 0.86 | 0.50 | 0.60 | 0.00 | - | 1 | 2 | 12.54% |
| IAU260116P00039000 | 2024-06-10 2:20PM EDT | 39.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 3.13% |
| IAU260116P00040000 | 2024-05-28 3:38PM EDT | 40.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 1.56% |
| IAU260116P00041000 | 2024-05-21 11:07AM EDT | 41.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| IAU260116P00042000 | 2024-04-10 11:32AM EDT | 42.00 | 1.45 | 1.15 | 1.40 | 0.00 | - | 1 | 3 | 10.62% |
| IAU260116P00043000 | 2024-05-22 10:28AM EDT | 43.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.78% |
| IAU260116P00044000 | 2024-06-12 11:18AM EDT | 44.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.05% |
| IAU260116P00045000 | 2024-05-23 12:50PM EDT | 45.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| IAU260116P00046000 | 2024-06-13 11:53AM EDT | 46.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
© 2024 Yahoo. All rights reserved.