Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOLD240322C00002500 | 2024-03-06 3:06PM EDT | 2.50 | 13.35 | 12.35 | 14.95 | 0.00 | - | 1 | 0 | 1,540.63% |
GOLD240322C00011000 | 2024-02-28 4:58PM EDT | 11.00 | 3.40 | 3.65 | 4.80 | 0.00 | - | 5 | 6 | 262.50% |
GOLD240322C00012000 | 2024-02-26 10:38AM EDT | 12.00 | 2.47 | 2.98 | 3.85 | 0.00 | - | 1 | 0 | 228.13% |
GOLD240322C00012500 | 2024-03-12 9:37AM EDT | 12.50 | 2.80 | 2.83 | 4.20 | 0.00 | - | 1 | 1 | 246.88% |
GOLD240322C00013000 | 2024-03-18 10:36AM EDT | 13.00 | 2.77 | 2.43 | 2.92 | -0.23 | -7.67% | 1 | 26 | 114.06% |
GOLD240322C00013500 | 2024-03-05 11:53AM EDT | 13.50 | 2.23 | 1.62 | 2.61 | 0.00 | - | 3 | 5 | 209.77% |
GOLD240322C00014000 | 2024-03-18 3:18PM EDT | 14.00 | 1.69 | 1.28 | 1.85 | -0.07 | -3.98% | 2 | 311 | 125.78% |
GOLD240322C00014500 | 2024-03-18 9:58AM EDT | 14.50 | 1.24 | 1.07 | 1.20 | -0.06 | -4.62% | 2 | 216 | 64.84% |
GOLD240322C00015000 | 2024-03-18 2:55PM EDT | 15.00 | 0.71 | 0.57 | 0.70 | -0.06 | -7.79% | 96 | 1,076 | 43.75% |
GOLD240322C00015500 | 2024-03-18 3:51PM EDT | 15.50 | 0.29 | 0.28 | 0.31 | -0.14 | -32.56% | 665 | 3,696 | 36.72% |
GOLD240322C00016000 | 2024-03-18 3:55PM EDT | 16.00 | 0.08 | 0.08 | 0.10 | -0.08 | -50.00% | 1,609 | 5,519 | 36.52% |
GOLD240322C00016500 | 2024-03-18 3:58PM EDT | 16.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1,038 | 6,030 | 39.84% |
GOLD240322C00017000 | 2024-03-18 2:15PM EDT | 17.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 386 | 4,592 | 50.00% |
GOLD240322C00017500 | 2024-03-18 2:09PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 158 | 751 | 50.00% |
GOLD240322C00018000 | 2024-03-14 12:01PM EDT | 18.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 162 | 59.38% |
GOLD240322C00018500 | 2024-03-11 10:06AM EDT | 18.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 190 | 71.88% |
GOLD240322C00019000 | 2024-03-11 2:16PM EDT | 19.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 109 | 93.75% |
GOLD240322C00019500 | 2024-03-07 3:56PM EDT | 19.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 190 | 104 | 223.44% |
GOLD240322C00020000 | 2024-03-15 2:57PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 81 | 96.88% |
GOLD240322C00020500 | 2024-02-07 12:29PM EDT | 20.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 15 | 151.56% |
GOLD240322C00021000 | 2024-03-18 9:37AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1 | 5 | 112.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOLD240322P00010500 | 2024-02-14 3:38PM EDT | 10.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | 200 | 75 | 259.38% |
GOLD240322P00011000 | 2024-02-05 12:11PM EDT | 11.00 | 0.09 | 0.00 | 0.95 | 0.00 | - | - | 5 | 363.28% |
GOLD240322P00012000 | 2024-02-12 12:48PM EDT | 12.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 59 | 131.25% |
GOLD240322P00012500 | 2024-02-29 1:30PM EDT | 12.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 10 | 34 | 164.84% |
GOLD240322P00013000 | 2024-03-13 1:40PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 87 | 621 | 87.50% |
GOLD240322P00013500 | 2024-03-18 3:03PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 946 | 62.50% |
GOLD240322P00014000 | 2024-03-18 2:55PM EDT | 14.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 657 | 56.25% |
GOLD240322P00014500 | 2024-03-18 11:17AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 762 | 40.63% |
GOLD240322P00015000 | 2024-03-18 3:55PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 69 | 2,118 | 32.81% |
GOLD240322P00015500 | 2024-03-18 3:57PM EDT | 15.50 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 389 | 2,518 | 32.03% |
GOLD240322P00016000 | 2024-03-18 3:50PM EDT | 16.00 | 0.44 | 0.42 | 0.60 | +0.06 | +15.79% | 205 | 666 | 58.59% |
GOLD240322P00016500 | 2024-03-18 3:48PM EDT | 16.50 | 0.86 | 0.85 | 0.90 | +0.07 | +8.86% | 36 | 248 | 39.84% |
GOLD240322P00017000 | 2024-03-18 3:50PM EDT | 17.00 | 1.39 | 1.33 | 1.58 | +0.20 | +16.81% | 2 | 25 | 72.66% |
GOLD240322P00017500 | 2024-02-20 3:48PM EDT | 17.50 | 2.86 | 0.93 | 2.70 | 0.00 | - | - | 0 | 231.25% |
GOLD240322P00018000 | 2024-02-14 3:19PM EDT | 18.00 | 4.10 | 2.19 | 2.71 | 0.00 | - | 1 | 1 | 103.13% |
GOLD240322P00018500 | 2024-02-08 2:15PM EDT | 18.50 | 3.82 | 2.43 | 3.00 | 0.00 | - | 1 | 0 | 132.81% |
GOLD240322P00020000 | 2024-03-14 10:31AM EDT | 20.00 | 4.19 | 4.30 | 4.40 | 0.00 | - | 3 | 0 | 128.13% |