Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240621C00275000 | 2024-05-17 2:02PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | +0.03 | +100.00% | 17 | 412 | 28.42% |
GLD240719C00275000 | 2024-05-15 3:29PM EDT | 2024-07-19 | 0.15 | 0.18 | 0.20 | 0.00 | - | 53 | 1,228 | 24.56% |
GLD240816C00275000 | 2024-05-15 3:00PM EDT | 2024-08-16 | 0.32 | 0.38 | 0.41 | 0.00 | - | 40 | 195 | 23.02% |
GLD240920C00275000 | 2024-05-17 3:34PM EDT | 2024-09-20 | 0.78 | 0.76 | 0.81 | +0.21 | +36.84% | 95 | 5,522 | 22.39% |
GLD240930C00275000 | 2024-05-16 2:26PM EDT | 2024-09-30 | 0.65 | 0.87 | 0.91 | 0.00 | - | 101 | 697 | 22.10% |
GLD241018C00275000 | 2024-05-17 10:26AM EDT | 2024-10-18 | 1.09 | 1.12 | 1.18 | +0.26 | +31.33% | 203 | 129 | 22.03% |
GLD241115C00275000 | 2024-05-14 11:58AM EDT | 2024-11-15 | 1.09 | 1.59 | 1.68 | 0.00 | - | 10 | 537 | 22.13% |
GLD241220C00275000 | 2024-05-17 1:22PM EDT | 2024-12-20 | 2.08 | 2.12 | 2.22 | +0.42 | +25.30% | 630 | 500 | 21.86% |
GLD241231C00275000 | 2024-05-17 10:55AM EDT | 2024-12-31 | 2.28 | 2.27 | 2.35 | +0.43 | +23.24% | 2 | 88 | 21.68% |
GLD250117C00275000 | 2024-05-17 10:51AM EDT | 2025-01-17 | 2.46 | 2.55 | 2.66 | +0.32 | +14.95% | 2 | 3,088 | 21.69% |
GLD250331C00275000 | 2024-05-16 2:17PM EDT | 2025-03-31 | 3.21 | 3.75 | 3.90 | 0.00 | - | 2 | 8 | 21.49% |
GLD250620C00275000 | 2024-05-17 3:29PM EDT | 2025-06-20 | 5.35 | 5.15 | 5.35 | +0.91 | +20.50% | 5 | 490 | 21.45% |
GLD260116C00275000 | 2024-05-13 11:35AM EDT | 2026-01-16 | 7.50 | 8.30 | 11.50 | 0.00 | - | 18 | 34 | 23.95% |
GLD260618C00275000 | 2024-04-22 10:02AM EDT | 2026-06-18 | 12.00 | 12.10 | 15.00 | 0.00 | - | 4 | 59 | 24.42% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240621P00275000 | 2024-05-15 2:07PM EDT | 2024-06-21 | 54.05 | 51.20 | 51.75 | 0.00 | - | 1 | 0 | 37.18% |
GLD240920P00275000 | 2023-08-16 11:24AM EDT | 2024-09-20 | 98.34 | 96.15 | 97.00 | 0.00 | - | 2 | 0 | 118.87% |