Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240328C00197000 | 2024-03-28 9:50AM EDT | 2024-03-28 | 7.35 | 7.20 | 7.40 | +1.35 | +22.50% | 47 | 1,072 | 37.89% |
GLD240403C00197000 | 2024-03-27 12:01PM EDT | 2024-04-03 | 7.56 | 6.65 | 8.25 | +1.56 | +26.00% | 2 | 64 | 30.45% |
GLD240405C00197000 | 2024-03-28 9:50AM EDT | 2024-04-05 | 7.98 | 7.50 | 7.60 | +1.63 | +25.67% | 10 | 644 | 17.80% |
GLD240412C00197000 | 2024-03-27 11:36AM EDT | 2024-04-12 | 6.44 | 7.80 | 7.95 | 0.00 | - | 3 | 410 | 17.36% |
GLD240419C00197000 | 2024-03-28 9:32AM EDT | 2024-04-19 | 8.26 | 8.15 | 8.25 | +1.17 | +16.50% | 2 | 3,079 | 16.80% |
GLD240426C00197000 | 2024-03-27 3:06PM EDT | 2024-04-26 | 7.20 | 8.45 | 8.50 | 0.00 | - | 15 | 13 | 16.24% |
GLD240503C00197000 | 2024-03-27 1:29PM EDT | 2024-05-03 | 7.60 | 8.80 | 8.90 | 0.00 | - | 20 | 20 | 16.68% |
GLD240517C00197000 | 2024-03-28 10:06AM EDT | 2024-05-17 | 9.50 | 9.35 | 9.45 | +1.44 | +17.87% | 46 | 4,677 | 16.46% |
GLD240621C00197000 | 2024-03-27 11:34AM EDT | 2024-06-21 | 11.10 | 10.75 | 10.90 | +1.70 | +18.09% | 2 | 1,790 | 16.94% |
GLD240628C00197000 | 2024-03-25 12:38PM EDT | 2024-06-28 | 8.80 | 11.05 | 11.20 | 0.00 | - | 1 | 334 | 17.10% |
GLD240719C00197000 | 2024-03-28 10:10AM EDT | 2024-07-19 | 11.80 | 11.80 | 11.90 | +0.85 | +7.76% | 39 | 1,292 | 17.15% |
GLD240816C00197000 | 2024-03-20 3:54PM EDT | 2024-08-16 | 11.52 | 12.85 | 12.95 | 0.00 | - | 1 | 231 | 17.60% |
GLD240920C00197000 | 2024-03-27 2:21PM EDT | 2024-09-20 | 14.06 | 14.20 | 14.30 | +1.16 | +8.99% | 3 | 3,877 | 18.31% |
GLD241018C00197000 | 2024-03-14 11:15AM EDT | 2024-10-18 | 12.45 | 15.10 | 15.25 | 0.00 | - | 2 | 2 | 18.66% |
GLD241115C00197000 | 2024-03-12 10:32AM EDT | 2024-11-15 | 13.85 | 16.10 | 16.25 | 0.00 | - | 20 | 3,089 | 19.12% |
GLD241220C00197000 | 2024-03-15 9:58AM EDT | 2024-12-20 | 14.61 | 17.15 | 17.35 | 0.00 | - | 1 | 210 | 19.48% |
GLD241231C00197000 | 2024-01-10 3:19PM EDT | 2024-12-31 | 10.05 | 7.95 | 8.40 | 0.00 | - | - | 1 | 5.11% |
GLD250117C00197000 | 2024-03-18 10:10AM EDT | 2025-01-17 | 15.35 | 17.95 | 18.20 | 0.00 | - | 1 | 216 | 19.75% |
GLD260116C00197000 | 2024-03-26 11:13AM EDT | 2026-01-16 | 26.00 | 25.90 | 29.60 | 0.00 | - | 1 | 12 | 24.02% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240328P00197000 | 2024-03-28 9:55AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,395 | 29.69% |
GLD240403P00197000 | 2024-03-28 9:44AM EDT | 2024-04-03 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 6 | 76 | 14.26% |
GLD240405P00197000 | 2024-03-28 9:48AM EDT | 2024-04-05 | 0.10 | 0.08 | 0.09 | -0.04 | -28.57% | 9 | 902 | 14.06% |
GLD240410P00197000 | 2024-03-27 3:19PM EDT | 2024-04-10 | 0.25 | 0.15 | 0.17 | 0.00 | - | 37 | 763 | 12.96% |
GLD240412P00197000 | 2024-03-28 9:42AM EDT | 2024-04-12 | 0.27 | 0.18 | 0.20 | -0.02 | -6.90% | 100 | 1,258 | 12.62% |
GLD240419P00197000 | 2024-03-28 10:06AM EDT | 2024-04-19 | 0.27 | 0.27 | 0.29 | -0.15 | -35.71% | 433 | 1,547 | 11.60% |
GLD240426P00197000 | 2024-03-27 11:36AM EDT | 2024-04-26 | 0.55 | 0.38 | 0.39 | 0.00 | - | 26 | 366 | 11.06% |
GLD240503P00197000 | 2024-03-27 1:12PM EDT | 2024-05-03 | 0.71 | 0.56 | 0.58 | 0.00 | - | 7 | 36 | 11.29% |
GLD240517P00197000 | 2024-03-28 9:51AM EDT | 2024-05-17 | 0.79 | 0.80 | 0.82 | -0.19 | -19.39% | 100 | 3,427 | 10.89% |
GLD240621P00197000 | 2024-03-27 3:56PM EDT | 2024-06-21 | 1.31 | 1.28 | 1.32 | -0.12 | -8.39% | 196 | 673 | 10.18% |
GLD240628P00197000 | 2024-03-27 3:22PM EDT | 2024-06-28 | 1.57 | 1.38 | 1.42 | 0.00 | - | 9 | 80 | 10.11% |
GLD240719P00197000 | 2024-03-28 10:12AM EDT | 2024-07-19 | 1.64 | 1.65 | 1.69 | -0.93 | -36.19% | 1 | 34 | 9.90% |
GLD240816P00197000 | 2024-03-28 10:13AM EDT | 2024-08-16 | 1.98 | 2.00 | 2.05 | -0.29 | -12.78% | 1 | 549 | 9.75% |
GLD240920P00197000 | 2024-03-21 10:23AM EDT | 2024-09-20 | 2.41 | 2.38 | 2.43 | -0.58 | -19.40% | 4 | 433 | 9.55% |
GLD241018P00197000 | 2024-03-28 10:02AM EDT | 2024-10-18 | 2.67 | 2.65 | 2.70 | -1.11 | -29.37% | 44 | 136 | 9.39% |
GLD241115P00197000 | 2024-03-05 1:22PM EDT | 2024-11-15 | 5.70 | 3.00 | 3.10 | 0.00 | - | 67 | 50 | 9.52% |
GLD241220P00197000 | 2024-03-25 1:01PM EDT | 2024-12-20 | 3.90 | 3.30 | 3.40 | 0.00 | - | 5 | 151 | 9.36% |
GLD241231P00197000 | 2024-03-25 3:41PM EDT | 2024-12-31 | 3.95 | 3.35 | 3.45 | 0.00 | - | - | 163 | 9.26% |
GLD250117P00197000 | 2024-03-26 1:01PM EDT | 2025-01-17 | 4.05 | 3.50 | 3.65 | 0.00 | - | 10 | 135 | 9.30% |
GLD260116P00197000 | 2024-03-08 2:35PM EDT | 2026-01-16 | 8.00 | 4.60 | 8.35 | 0.00 | - | 6 | 91 | 10.85% |