Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240328C00193000 | 2024-03-28 12:27PM EDT | 2024-03-28 | 12.35 | 12.75 | 12.95 | +2.40 | +24.12% | 3 | 2,900 | 71.09% |
GLD240405C00193000 | 2024-03-28 12:07PM EDT | 2024-04-05 | 12.26 | 12.95 | 13.10 | +2.05 | +20.08% | 3 | 483 | 29.98% |
GLD240412C00193000 | 2024-03-27 11:36AM EDT | 2024-04-12 | 10.23 | 13.15 | 13.30 | 0.00 | - | 3 | 22 | 25.22% |
GLD240419C00193000 | 2024-03-28 9:32AM EDT | 2024-04-19 | 11.57 | 13.40 | 13.50 | +0.98 | +9.25% | 25 | 1,206 | 22.99% |
GLD240426C00193000 | 2024-03-25 2:09PM EDT | 2024-04-26 | 12.10 | 13.60 | 13.70 | +2.72 | +29.00% | 6 | 54 | 21.67% |
GLD240503C00193000 | 2024-03-27 11:00AM EDT | 2024-05-03 | 11.30 | 13.85 | 14.00 | 0.00 | - | 1 | 1 | 21.42% |
GLD240517C00193000 | 2024-03-27 3:28PM EDT | 2024-05-17 | 13.07 | 14.35 | 14.45 | +1.43 | +12.29% | 1 | 739 | 20.48% |
GLD240621C00193000 | 2024-03-21 9:32AM EDT | 2024-06-21 | 13.92 | 15.55 | 15.70 | 0.00 | - | 3 | 634 | 20.03% |
GLD240628C00193000 | 2024-03-22 9:43AM EDT | 2024-06-28 | 12.11 | 15.80 | 15.95 | 0.00 | - | 8 | 442 | 20.03% |
GLD240719C00193000 | 2024-03-27 1:59PM EDT | 2024-07-19 | 13.79 | 16.50 | 16.65 | 0.00 | - | 1 | 393 | 19.98% |
GLD240816C00193000 | 2024-03-13 12:40PM EDT | 2024-08-16 | 14.08 | 17.45 | 17.60 | 0.00 | - | 1 | 106 | 20.12% |
GLD240920C00193000 | 2024-03-27 12:26PM EDT | 2024-09-20 | 17.49 | 18.80 | 18.95 | +1.44 | +8.97% | 2 | 796 | 20.75% |
GLD241115C00193000 | 2024-03-06 11:57AM EDT | 2024-11-15 | 15.44 | 20.40 | 20.65 | 0.00 | - | 1 | 216 | 21.01% |
GLD241220C00193000 | 2024-03-20 2:45PM EDT | 2024-12-20 | 18.17 | 21.45 | 21.75 | 0.00 | - | 1 | 166 | 21.32% |
GLD241231C00193000 | 2024-03-12 11:50AM EDT | 2024-12-31 | 17.95 | 21.75 | 22.05 | 0.00 | - | 1 | 6 | 21.35% |
GLD250117C00193000 | 2024-03-28 9:30AM EDT | 2025-01-17 | 21.30 | 22.20 | 22.55 | +3.90 | +22.41% | 1 | 125 | 21.47% |
GLD260116C00193000 | 2024-01-31 1:41PM EDT | 2026-01-16 | 22.00 | 22.20 | 24.20 | 0.00 | - | 11 | 15 | 16.00% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240328P00193000 | 2024-03-26 3:04PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 757 | 2,106 | 48.44% |
GLD240403P00193000 | 2024-03-28 12:06PM EDT | 2024-04-03 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 17 | 57 | 19.92% |
GLD240405P00193000 | 2024-03-28 12:05PM EDT | 2024-04-05 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 31 | 156 | 18.56% |
GLD240412P00193000 | 2024-03-28 10:33AM EDT | 2024-04-12 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 1 | 275 | 15.53% |
GLD240419P00193000 | 2024-03-28 12:38PM EDT | 2024-04-19 | 0.06 | 0.07 | 0.08 | -0.05 | -45.45% | 26 | 771 | 13.58% |
GLD240426P00193000 | 2024-03-28 11:07AM EDT | 2024-04-26 | 0.11 | 0.09 | 0.11 | -0.05 | -31.25% | 5 | 1,562 | 12.55% |
GLD240503P00193000 | 2024-03-28 12:38PM EDT | 2024-05-03 | 0.16 | 0.16 | 0.18 | -0.17 | -51.52% | 5 | 12 | 12.45% |
GLD240517P00193000 | 2024-03-28 12:45PM EDT | 2024-05-17 | 0.29 | 0.27 | 0.30 | -0.11 | -27.50% | 61 | 1,157 | 11.89% |
GLD240621P00193000 | 2024-03-28 12:38PM EDT | 2024-06-21 | 0.59 | 0.57 | 0.60 | -0.15 | -20.27% | 6 | 815 | 10.99% |
GLD240628P00193000 | 2024-03-28 12:06PM EDT | 2024-06-28 | 0.68 | 0.63 | 0.67 | -0.16 | -19.05% | 6 | 139 | 10.91% |
GLD240719P00193000 | 2024-03-26 9:46AM EDT | 2024-07-19 | 1.10 | 0.82 | 0.86 | 0.00 | - | 2 | 2,500 | 10.66% |
GLD240816P00193000 | 2024-03-25 9:30AM EDT | 2024-08-16 | 1.54 | 1.08 | 1.13 | 0.00 | - | 46 | 305 | 10.47% |
GLD240920P00193000 | 2024-03-28 10:00AM EDT | 2024-09-20 | 1.51 | 1.39 | 1.45 | -0.13 | -7.93% | 201 | 445 | 10.27% |
GLD241018P00193000 | 2024-03-28 10:42AM EDT | 2024-10-18 | 1.69 | 1.61 | 1.68 | -1.06 | -38.55% | 200 | 265 | 10.11% |
GLD241115P00193000 | 2024-03-21 10:10AM EDT | 2024-11-15 | 2.55 | 1.91 | 1.99 | 0.00 | - | 2 | 1,012 | 10.16% |
GLD241220P00193000 | 2024-03-05 1:55PM EDT | 2024-12-20 | 2.40 | 2.20 | 2.28 | -2.00 | -45.45% | 3 | 211 | 10.05% |
GLD241231P00193000 | 2024-02-12 11:48AM EDT | 2024-12-31 | 8.90 | 3.30 | 3.40 | 0.00 | - | 6 | 21 | 11.88% |
GLD250117P00193000 | 2024-03-11 10:05AM EDT | 2025-01-17 | 3.65 | 2.38 | 2.47 | 0.00 | - | 20 | 411 | 9.91% |
GLD260116P00193000 | 2024-03-04 11:24AM EDT | 2026-01-16 | 8.05 | 4.35 | 6.05 | 0.00 | - | 1 | 1 | 10.58% |